LKP Finance Limited (BOM:507912)
India · Delayed Price · Currency is INR 1,004.60
-6.50 (-0.64%)
At close: Jan 22, 2026
LKP Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,020.10 | 1,034.90 | 995.00 | 1,004.60 | 1,004.60 | -0.64% | 3,430 |
| Jan 21, 2026 | 1,073.95 | 1,080.00 | 995.45 | 1,011.10 | 1,011.10 | -3.50% | 4,667 |
| Jan 20, 2026 | 1,149.00 | 1,151.00 | 1,042.00 | 1,047.80 | 1,047.80 | -4.43% | 11,359 |
| Jan 19, 2026 | 1,109.00 | 1,120.00 | 1,050.00 | 1,096.40 | 1,096.40 | 2.77% | 7,362 |
| Jan 16, 2026 | 1,047.00 | 1,085.75 | 1,028.00 | 1,066.80 | 1,066.80 | 1.77% | 4,331 |
| Jan 14, 2026 | 1,090.00 | 1,090.00 | 1,016.50 | 1,048.20 | 1,048.20 | -2.04% | 62,660 |
| Jan 13, 2026 | 1,060.00 | 1,117.90 | 1,025.35 | 1,070.00 | 1,070.00 | -0.33% | 55,100 |
| Jan 12, 2026 | 1,134.85 | 1,179.80 | 1,067.50 | 1,073.50 | 1,073.50 | -4.46% | 16,069 |
| Jan 9, 2026 | 1,098.95 | 1,128.80 | 1,075.05 | 1,123.65 | 1,123.65 | 4.52% | 18,168 |
| Jan 8, 2026 | 1,022.00 | 1,075.05 | 1,021.00 | 1,075.05 | 1,075.05 | 5.00% | 45,933 |
| Jan 7, 2026 | 978.85 | 1,027.00 | 968.00 | 1,023.90 | 1,023.90 | 4.60% | 13,703 |
| Jan 6, 2026 | 1,001.00 | 1,001.00 | 955.00 | 978.85 | 978.85 | -0.50% | 3,072 |
| Jan 5, 2026 | 950.15 | 1,008.00 | 950.15 | 983.80 | 983.80 | -0.57% | 1,990 |
| Jan 2, 2026 | 976.30 | 1,010.00 | 952.00 | 989.45 | 989.45 | 1.35% | 10,546 |
| Jan 1, 2026 | 1,020.00 | 1,020.00 | 970.00 | 976.30 | 976.30 | -1.96% | 2,919 |
| Dec 31, 2025 | 990.00 | 1,029.50 | 936.00 | 995.85 | 995.85 | 1.11% | 9,622 |
| Dec 30, 2025 | 915.00 | 999.00 | 911.60 | 984.90 | 984.90 | 2.65% | 4,496 |
| Dec 29, 2025 | 990.00 | 999.90 | 940.00 | 959.45 | 959.45 | -2.79% | 3,439 |
| Dec 26, 2025 | 974.85 | 999.00 | 930.05 | 986.95 | 986.95 | 1.24% | 5,692 |
| Dec 24, 2025 | 932.80 | 974.85 | 910.00 | 974.85 | 974.85 | 5.00% | 31,551 |
| Dec 23, 2025 | 933.65 | 933.65 | 900.00 | 928.45 | 928.45 | 1.25% | 2,014 |
| Dec 22, 2025 | 889.65 | 917.00 | 880.00 | 916.95 | 916.95 | 4.10% | 37,437 |
| Dec 19, 2025 | 874.25 | 883.90 | 861.00 | 880.85 | 880.85 | 0.75% | 30,251 |
| Dec 18, 2025 | 874.95 | 875.00 | 840.00 | 874.25 | 874.25 | 1.89% | 44,459 |
| Dec 17, 2025 | 840.00 | 865.00 | 840.00 | 858.00 | 858.00 | 1.35% | 1,610 |
| Dec 16, 2025 | 874.50 | 874.50 | 840.00 | 846.55 | 846.55 | -0.55% | 4,845 |
| Dec 15, 2025 | 841.60 | 890.00 | 841.60 | 851.20 | 851.20 | -2.21% | 5,252 |
| Dec 12, 2025 | 870.00 | 885.00 | 860.00 | 870.45 | 870.45 | 0.05% | 7,529 |
| Dec 11, 2025 | 850.00 | 879.00 | 810.05 | 870.05 | 870.05 | 2.24% | 24,683 |
| Dec 10, 2025 | 876.70 | 895.00 | 840.00 | 851.00 | 851.00 | -2.93% | 6,778 |
| Dec 9, 2025 | 889.00 | 890.00 | 840.05 | 876.70 | 876.70 | -0.78% | 1,341 |
| Dec 8, 2025 | 887.95 | 910.00 | 850.00 | 883.55 | 883.55 | -0.50% | 7,084 |
| Dec 5, 2025 | 899.95 | 908.45 | 880.00 | 887.95 | 887.95 | -2.53% | 4,764 |
| Dec 4, 2025 | 855.00 | 915.00 | 855.00 | 911.00 | 911.00 | 1.22% | 3,130 |
| Dec 3, 2025 | 900.00 | 915.00 | 890.00 | 900.00 | 900.00 | -0.56% | 10,636 |
| Dec 2, 2025 | 885.00 | 920.00 | 885.00 | 905.10 | 905.10 | -0.43% | 4,610 |
| Dec 1, 2025 | 911.00 | 918.50 | 900.00 | 909.00 | 909.00 | 1.00% | 2,588 |
| Nov 28, 2025 | 909.90 | 919.00 | 900.00 | 900.00 | 900.00 | -1.09% | 3,995 |
| Nov 27, 2025 | 912.00 | 912.50 | 900.00 | 909.90 | 909.90 | -0.30% | 2,963 |
| Nov 26, 2025 | 918.00 | 920.00 | 900.00 | 912.65 | 912.65 | -0.53% | 3,575 |
| Nov 25, 2025 | 925.30 | 930.00 | 879.05 | 917.50 | 917.50 | -0.84% | 5,020 |
| Nov 24, 2025 | 884.00 | 930.00 | 884.00 | 925.30 | 925.30 | -0.56% | 10,372 |
| Nov 21, 2025 | 998.00 | 998.00 | 929.35 | 930.50 | 930.50 | -4.88% | 7,437 |
| Nov 20, 2025 | 988.00 | 993.95 | 946.05 | 978.25 | 978.25 | 1.05% | 5,955 |
| Nov 19, 2025 | 973.30 | 980.00 | 945.00 | 968.10 | 968.10 | 1.76% | 6,024 |
| Nov 18, 2025 | 978.00 | 978.00 | 931.00 | 951.35 | 951.35 | 1.83% | 20,068 |
| Nov 17, 2025 | 911.45 | 940.00 | 880.00 | 934.25 | 934.25 | 2.81% | 17,545 |
| Nov 14, 2025 | 880.00 | 940.00 | 880.00 | 908.75 | 908.75 | 1.34% | 4,835 |
| Nov 13, 2025 | 909.55 | 939.95 | 874.30 | 896.70 | 896.70 | -1.41% | 9,867 |
| Nov 12, 2025 | 846.95 | 924.85 | 846.95 | 909.55 | 909.55 | 2.02% | 10,923 |