Lake Shore Realty Limited (BOM:519612)
India · Delayed Price · Currency is INR 68.51
-2.79 (-3.91%)
At close: Mar 27, 2026
Lake Shore Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.00 | 73.99 | 68.50 | 68.51 | 68.51 | -3.91% | 2,133 |
| Mar 25, 2026 | 78.65 | 78.65 | 71.21 | 71.30 | 71.30 | -4.87% | 15,266 |
| Mar 24, 2026 | 75.00 | 75.00 | 70.30 | 74.95 | 74.95 | 1.28% | 1,313 |
| Mar 23, 2026 | 75.45 | 75.45 | 74.00 | 74.00 | 74.00 | -1.27% | 23 |
| Mar 20, 2026 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | 3.00% | 92 |
| Mar 19, 2026 | 73.00 | 74.89 | 71.20 | 72.77 | 72.77 | -2.83% | 1,077 |
| Mar 18, 2026 | 69.50 | 75.00 | 69.50 | 74.89 | 74.89 | 2.45% | 18 |
| Mar 17, 2026 | 69.72 | 73.10 | 69.72 | 73.10 | 73.10 | 4.85% | 1,042 |
| Mar 16, 2026 | 70.00 | 77.00 | 69.70 | 69.72 | 69.72 | -4.95% | 1,165 |
| Mar 13, 2026 | 73.00 | 73.50 | 66.50 | 73.35 | 73.35 | 4.79% | 1,085 |
| Mar 12, 2026 | 76.23 | 76.23 | 69.00 | 70.00 | 70.00 | -3.58% | 67 |
| Mar 11, 2026 | 79.00 | 79.00 | 72.58 | 72.60 | 72.60 | -4.97% | 397 |
| Mar 10, 2026 | 77.50 | 77.50 | 76.25 | 76.40 | 76.40 | -0.13% | 74 |
| Mar 9, 2026 | 78.75 | 78.75 | 76.18 | 76.50 | 76.50 | 1.95% | 114 |
| Mar 6, 2026 | 75.99 | 75.99 | 69.00 | 75.04 | 75.04 | 3.65% | 1,043 |
| Mar 5, 2026 | 76.19 | 76.19 | 72.40 | 72.40 | 72.40 | -4.97% | 364 |
| Mar 4, 2026 | 72.96 | 77.00 | 72.96 | 76.19 | 76.19 | -0.78% | 34 |
| Mar 2, 2026 | 76.99 | 76.99 | 76.79 | 76.79 | 76.79 | -0.78% | 81 |
| Feb 27, 2026 | 72.20 | 77.47 | 72.20 | 77.39 | 77.39 | 1.83% | 122 |
| Feb 26, 2026 | 76.98 | 78.00 | 75.99 | 76.00 | 76.00 | -1.29% | 150 |
| Feb 25, 2026 | 74.75 | 76.99 | 74.75 | 76.99 | 76.99 | -2.15% | 72 |
| Feb 24, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.01% | 1 |
| Feb 23, 2026 | 78.76 | 78.76 | 78.69 | 78.69 | 78.69 | 4.38% | 362 |
| Feb 20, 2026 | 71.65 | 75.49 | 71.00 | 75.39 | 75.39 | 4.69% | 34 |
| Feb 19, 2026 | 78.70 | 78.70 | 71.25 | 72.01 | 72.01 | -3.99% | 32 |
| Feb 18, 2026 | 75.99 | 77.50 | 75.00 | 75.00 | 75.00 | -1.32% | 15 |
| Feb 17, 2026 | 76.70 | 76.70 | 70.01 | 76.00 | 76.00 | 3.97% | 478 |
| Feb 16, 2026 | 71.31 | 74.98 | 71.25 | 73.10 | 73.10 | -2.52% | 148 |
| Feb 13, 2026 | 70.01 | 74.99 | 69.95 | 74.99 | 74.99 | 1.85% | 1,206 |
| Feb 12, 2026 | 79.00 | 79.00 | 73.63 | 73.63 | 73.63 | -4.99% | 591 |
| Feb 11, 2026 | 79.99 | 79.99 | 77.50 | 77.50 | 77.50 | -0.63% | 138 |
| Feb 10, 2026 | 78.00 | 79.90 | 74.07 | 77.99 | 77.99 | 0.05% | 196 |
| Feb 9, 2026 | 78.00 | 78.00 | 73.68 | 77.95 | 77.95 | 0.61% | 293 |
| Feb 5, 2026 | 78.19 | 78.19 | 77.48 | 77.48 | 77.48 | 4.01% | 251 |
| Feb 4, 2026 | 74.49 | 74.58 | 74.49 | 74.49 | 74.49 | 4.87% | 556 |
| Feb 3, 2026 | 70.99 | 71.03 | 69.61 | 71.03 | 71.03 | 5.00% | 423 |
| Feb 2, 2026 | 61.22 | 67.65 | 61.22 | 67.65 | 67.65 | 5.00% | 1,781 |
| Feb 1, 2026 | 69.00 | 69.00 | 64.15 | 64.43 | 64.43 | -3.04% | 583 |
| Jan 30, 2026 | 68.45 | 68.45 | 66.45 | 66.45 | 66.45 | -2.92% | 147 |
| Jan 29, 2026 | 71.00 | 71.00 | 68.00 | 68.45 | 68.45 | -3.59% | 2,021 |
| Jan 28, 2026 | 70.65 | 71.00 | 68.00 | 71.00 | 71.00 | - | 505 |
| Jan 27, 2026 | 72.00 | 72.00 | 68.40 | 71.00 | 71.00 | -1.39% | 176 |
| Jan 23, 2026 | 72.40 | 72.50 | 72.00 | 72.00 | 72.00 | -1.71% | 257 |
| Jan 22, 2026 | 76.79 | 76.80 | 73.25 | 73.25 | 73.25 | 0.14% | 2,441 |
| Jan 21, 2026 | 76.00 | 76.00 | 73.15 | 73.15 | 73.15 | -5.00% | 579 |
| Jan 20, 2026 | 81.52 | 81.99 | 76.69 | 77.00 | 77.00 | -4.61% | 2,810 |
| Jan 19, 2026 | 77.09 | 80.72 | 77.09 | 80.72 | 80.72 | 4.72% | 753 |
| Jan 16, 2026 | 80.10 | 82.99 | 76.10 | 77.08 | 77.08 | -3.77% | 2,525 |
| Jan 14, 2026 | 80.10 | 80.78 | 80.00 | 80.10 | 80.10 | -4.48% | 1,810 |
| Jan 13, 2026 | 85.01 | 85.42 | 83.05 | 83.86 | 83.86 | -4.05% | 1,070 |