LKP Finance Limited (BOM:507912)
India · Delayed Price · Currency is INR 972.40
-3.65 (-0.37%)
At close: Feb 12, 2026
LKP Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 976.05 | 1,000.00 | 972.00 | 972.40 | 972.40 | -0.37% | 1,473 |
| Feb 11, 2026 | 979.50 | 998.30 | 968.00 | 976.05 | 976.05 | -2.34% | 1,925 |
| Feb 10, 2026 | 990.00 | 1,006.95 | 951.60 | 999.45 | 999.45 | -0.06% | 3,548 |
| Feb 9, 2026 | 1,017.00 | 1,040.00 | 965.00 | 1,000.05 | 1,000.05 | -0.78% | 10,553 |
| Feb 6, 2026 | 998.85 | 1,010.00 | 975.00 | 1,007.90 | 1,007.90 | 1.92% | 2,794 |
| Feb 5, 2026 | 958.05 | 1,001.00 | 958.05 | 988.95 | 988.95 | 1.15% | 2,038 |
| Feb 4, 2026 | 970.00 | 1,000.00 | 970.00 | 977.75 | 977.75 | -0.07% | 2,075 |
| Feb 3, 2026 | 1,003.90 | 1,009.00 | 970.00 | 978.40 | 978.40 | 0.63% | 2,019 |
| Feb 2, 2026 | 969.95 | 998.00 | 949.50 | 972.25 | 972.25 | 0.24% | 6,123 |
| Feb 1, 2026 | 944.50 | 1,000.00 | 944.50 | 969.95 | 969.95 | -2.06% | 1,703 |
| Jan 30, 2026 | 920.00 | 1,000.65 | 910.00 | 990.40 | 990.40 | 3.92% | 14,184 |
| Jan 29, 2026 | 950.00 | 989.75 | 950.00 | 953.00 | 953.00 | -3.16% | 2,776 |
| Jan 28, 2026 | 999.25 | 999.95 | 960.00 | 984.05 | 984.05 | -1.52% | 2,338 |
| Jan 27, 2026 | 1,000.00 | 1,025.00 | 950.15 | 999.25 | 999.25 | 1.11% | 6,259 |
| Jan 23, 2026 | 995.00 | 1,024.90 | 962.05 | 988.30 | 988.30 | -1.62% | 6,005 |
| 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 |