Lake Shore Realty Limited (BOM:519612)
India · Delayed Price · Currency is INR 89.72
-4.72 (-5.00%)
At close: Aug 28, 2025
Lake Shore Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 94.20 | 94.20 | 85.24 | 94.20 | 94.20 | 4.99% | 6,724 |
| Aug 28, 2025 | 92.55 | 92.55 | 89.72 | 89.72 | 89.72 | -5.00% | 727 |
| Aug 26, 2025 | 90.52 | 94.45 | 90.50 | 94.44 | 94.44 | -0.01% | 1,232 |
| Aug 25, 2025 | 99.61 | 99.61 | 90.15 | 94.45 | 94.45 | -0.44% | 773 |
| Aug 22, 2025 | 104.00 | 104.00 | 94.36 | 94.87 | 94.87 | -4.44% | 5,473 |
| Aug 21, 2025 | 103.90 | 103.90 | 96.02 | 99.28 | 99.28 | 0.30% | 2,766 |
| Aug 20, 2025 | 98.01 | 99.80 | 95.09 | 98.98 | 98.98 | -1.11% | 6,309 |
| Aug 19, 2025 | 91.75 | 101.39 | 91.75 | 100.09 | 100.09 | 3.65% | 5,345 |
| Aug 18, 2025 | 96.60 | 100.63 | 96.57 | 96.57 | 96.57 | -5.00% | 4,886 |
| Aug 14, 2025 | 101.65 | 107.00 | 101.65 | 101.65 | 101.65 | -5.00% | 1,233 |
| Aug 13, 2025 | 98.37 | 108.71 | 98.37 | 107.00 | 107.00 | 3.34% | 8,207 |
| Aug 12, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -4.99% | 1,341 |
| Aug 11, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | -5.00% | 7,386 |
| Aug 8, 2025 | 121.00 | 121.33 | 109.79 | 114.71 | 114.71 | -0.74% | 23,477 |
| Aug 7, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | 5.00% | 1,700 |
| Aug 6, 2025 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | 5.00% | 2,454 |
| Aug 5, 2025 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 5.00% | 766 |
| Aug 4, 2025 | 95.08 | 99.83 | 95.08 | 99.83 | 99.83 | 5.00% | 28,944 |
| Aug 1, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -2.00% | 472 |
| Jul 31, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -2.00% | 374 |
| Jul 30, 2025 | 98.98 | 99.00 | 98.98 | 99.00 | 99.00 | -1.97% | 130 |
| Jul 29, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -2.00% | 2,186 |
| Jul 28, 2025 | 103.10 | 103.10 | 103.05 | 103.05 | 103.05 | -2.00% | 215 |
| Jul 25, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -1.99% | 1,656 |
| Jul 24, 2025 | 111.65 | 111.65 | 107.29 | 107.29 | 107.29 | -1.99% | 2,470 |
| Jul 23, 2025 | 109.35 | 109.47 | 105.19 | 109.47 | 109.47 | 1.99% | 4,638 |
| Jul 22, 2025 | 103.14 | 107.33 | 103.14 | 107.33 | 107.33 | 2.00% | 25,773 |
| Jul 21, 2025 | 105.23 | 106.23 | 105.23 | 105.23 | 105.23 | -1.99% | 2,257 |
| Jul 18, 2025 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 1.99% | 954 |
| Jul 17, 2025 | 105.27 | 105.27 | 101.15 | 105.27 | 105.27 | 2.00% | 14,847 |
| Jul 16, 2025 | 103.20 | 103.21 | 103.20 | 103.21 | 103.21 | 2.00% | 222 |
| Jul 15, 2025 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | 2.00% | 462 |
| Jul 14, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 1.99% | 720 |
| Jul 11, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 1.99% | 8,861 |
| Jul 10, 2025 | 92.21 | 95.37 | 91.63 | 95.37 | 95.37 | 2.00% | 21,024 |
| Jul 9, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.99% | 10,694 |
| Jul 8, 2025 | 99.28 | 99.28 | 95.40 | 95.40 | 95.40 | -1.99% | 19,008 |
| Jul 7, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 1.99% | 1,708 |
| Jul 4, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 2.00% | 913 |
| Jul 3, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 1.99% | 2,225 |
| Jul 2, 2025 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 1.99% | 6,973 |
| Jul 1, 2025 | 89.95 | 89.95 | 89.94 | 89.95 | 89.95 | 2.00% | 3,656 |
| Jun 30, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 1.99% | 2,611 |
| Jun 27, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 1.99% | 44,281 |
| Jun 26, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -2.00% | 43,330 |
| Jun 25, 2025 | 90.03 | 90.03 | 86.51 | 86.51 | 86.51 | -1.99% | 98,840 |
| Jun 24, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 2.00% | 3,126 |
| Jun 23, 2025 | 86.54 | 86.54 | 86.50 | 86.54 | 86.54 | 1.99% | 2,509 |
| Jun 20, 2025 | 85.27 | 85.27 | 84.85 | 84.85 | 84.85 | 1.50% | 2,551 |
| Jun 19, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1.99% | 1,046 |