LKP Finance Limited (BOM:507912)
India · Delayed Price · Currency is INR 167.95
+6.25 (3.87%)
At close: Mar 25, 2026
LKP Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 164.95 | 169.45 | 163.00 | 167.95 | 167.95 | 3.87% | 14,694 |
| Mar 24, 2026 | 158.00 | 167.95 | 158.00 | 161.70 | 161.70 | -0.95% | 21,442 |
| Mar 23, 2026 | 165.00 | 165.05 | 161.45 | 163.25 | 163.25 | -3.91% | 34,113 |
| Mar 20, 2026 | 178.50 | 178.50 | 167.05 | 169.90 | 169.90 | -0.56% | 29,197 |
| Mar 19, 2026 | 172.00 | 176.70 | 168.30 | 170.85 | 170.85 | -1.01% | 31,223 |
| Mar 18, 2026 | 162.00 | 172.95 | 162.00 | 172.60 | 172.60 | 4.76% | 32,828 |
| Mar 17, 2026 | 161.60 | 172.80 | 159.95 | 164.75 | 164.75 | -0.18% | 13,097 |
| Mar 16, 2026 | 164.60 | 171.00 | 161.20 | 165.05 | 165.05 | -2.60% | 28,401 |
| Mar 13, 2026 | 175.45 | 179.90 | 169.45 | 169.45 | 169.45 | -4.99% | 29,981 |
| Mar 12, 2026 | 179.85 | 185.00 | 172.00 | 178.35 | 178.35 | -0.83% | 22,522 |
| Mar 11, 2026 | 181.55 | 194.50 | 176.00 | 179.85 | 179.85 | -2.91% | 64,636 |
| Mar 10, 2026 | 192.00 | 194.80 | 185.25 | 185.25 | 185.25 | -4.98% | 43,899 |
| Mar 9, 2026 | 200.00 | 200.00 | 192.00 | 194.95 | 194.95 | -2.18% | 10,770 |
| Mar 6, 2026 | 195.05 | 200.95 | 191.00 | 199.30 | 199.30 | 3.16% | 46,867 |
| Mar 5, 2026 | 192.83 | 197.95 | 188.00 | 193.19 | 193.19 | -1.47% | 65,670 |
| Mar 4, 2026 | 195.80 | 202.78 | 192.00 | 196.08 | 196.08 | 0.94% | 77,220 |
| Mar 2, 2026 | 198.01 | 198.01 | 188.11 | 194.26 | 194.26 | -1.89% | 47,505 |
| Feb 27, 2026 | 199.60 | 201.99 | 196.00 | 198.01 | 198.01 | 1.09% | 10,855 |
| Feb 26, 2026 | 197.48 | 202.00 | 194.00 | 195.88 | 195.88 | -0.10% | 117,545 |
| Feb 25, 2026 | 195.60 | 198.00 | 194.00 | 196.08 | 196.08 | 1.53% | 16,555 |
| Feb 24, 2026 | 196.99 | 198.80 | 192.00 | 193.13 | 193.13 | -1.15% | 49,030 |
| Feb 23, 2026 | 197.00 | 198.80 | 192.00 | 195.37 | 195.37 | 1.48% | 38,225 |
| Feb 20, 2026 | 196.80 | 196.80 | 192.00 | 192.52 | 192.52 | -1.21% | 5,645 |
| Feb 19, 2026 | 197.00 | 197.00 | 191.60 | 194.87 | 194.87 | 0.73% | 7,290 |
| Feb 18, 2026 | 192.70 | 195.60 | 190.20 | 193.45 | 193.45 | 0.39% | 523,665 |
| Feb 17, 2026 | 197.60 | 197.60 | 187.60 | 192.69 | 192.69 | 0.16% | 8,850 |
| Feb 16, 2026 | 199.20 | 199.20 | 184.01 | 192.39 | 192.39 | -0.15% | 8,425 |
| Feb 13, 2026 | 192.00 | 198.00 | 191.20 | 192.68 | 192.68 | -0.93% | 9,965 |
| Feb 12, 2026 | 195.21 | 200.00 | 194.40 | 194.48 | 194.48 | -0.37% | 7,365 |
| Feb 11, 2026 | 195.90 | 199.66 | 193.60 | 195.21 | 195.21 | -2.34% | 9,625 |
| Feb 10, 2026 | 198.00 | 201.39 | 190.32 | 199.89 | 199.89 | -0.06% | 17,740 |
| Feb 9, 2026 | 203.40 | 208.00 | 193.00 | 200.01 | 200.01 | -0.78% | 52,765 |
| Feb 6, 2026 | 199.77 | 202.00 | 195.00 | 201.58 | 201.58 | 1.92% | 13,970 |
| Feb 5, 2026 | 191.61 | 200.20 | 191.61 | 197.79 | 197.79 | 1.15% | 10,190 |
| Feb 4, 2026 | 194.00 | 200.00 | 194.00 | 195.55 | 195.55 | -0.07% | 10,375 |
| Feb 3, 2026 | 200.78 | 201.80 | 194.00 | 195.68 | 195.68 | 0.63% | 10,095 |
| Feb 2, 2026 | 193.99 | 199.60 | 189.90 | 194.45 | 194.45 | 0.24% | 30,615 |
| Feb 1, 2026 | 188.90 | 200.00 | 188.90 | 193.99 | 193.99 | -2.06% | 8,515 |
| Jan 30, 2026 | 184.00 | 200.13 | 182.00 | 198.08 | 198.08 | 3.92% | 70,920 |
| Jan 29, 2026 | 190.00 | 197.95 | 190.00 | 190.60 | 190.60 | -3.16% | 13,880 |
| Jan 28, 2026 | 199.85 | 199.99 | 192.00 | 196.81 | 196.81 | -1.52% | 11,690 |
| Jan 27, 2026 | 200.00 | 205.00 | 190.03 | 199.85 | 199.85 | 1.11% | 31,295 |
| Jan 23, 2026 | 199.00 | 204.98 | 192.41 | 197.66 | 197.66 | -1.62% | 30,025 |
| Jan 22, 2026 | 204.02 | 206.98 | 199.00 | 200.92 | 200.92 | -0.64% | 17,150 |
| Jan 21, 2026 | 214.79 | 216.00 | 199.09 | 202.22 | 202.22 | -3.50% | 23,335 |
| Jan 20, 2026 | 229.80 | 230.20 | 208.40 | 209.56 | 209.56 | -4.43% | 56,795 |
| Jan 19, 2026 | 221.80 | 224.00 | 210.00 | 219.28 | 219.28 | 2.77% | 36,810 |
| Jan 16, 2026 | 209.40 | 217.15 | 205.60 | 213.36 | 213.36 | 1.77% | 21,655 |
| Jan 14, 2026 | 218.00 | 218.00 | 203.30 | 209.64 | 209.64 | -2.04% | 313,300 |
| Jan 13, 2026 | 212.00 | 223.58 | 205.07 | 214.00 | 214.00 | -0.33% | 275,500 |