Lake Shore Realty Limited (BOM:519612)
India · Delayed Price · Currency is INR 61.49
+0.26 (0.42%)
At close: Jun 23, 2026
Lake Shore Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 63.00 | 67.00 | 62.48 | 65.09 | 65.09 | 5.85% | 8,898 |
| Jun 23, 2026 | 63.00 | 63.00 | 61.00 | 61.49 | 61.49 | 0.42% | 273 |
| Jun 22, 2026 | 63.30 | 63.95 | 60.00 | 61.23 | 61.23 | -3.27% | 3,266 |
| Jun 19, 2026 | 62.06 | 63.49 | 62.05 | 63.30 | 63.30 | 2.01% | 3,035 |
| Jun 18, 2026 | 62.10 | 62.99 | 62.05 | 62.05 | 62.05 | -1.99% | 105 |
| Jun 17, 2026 | 62.03 | 64.00 | 62.02 | 63.31 | 63.31 | -1.08% | 540 |
| Jun 16, 2026 | 66.20 | 66.20 | 61.01 | 64.00 | 64.00 | - | 335 |
| Jun 15, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -0.54% | 1,030 |
| Jun 12, 2026 | 63.90 | 64.49 | 61.02 | 64.35 | 64.35 | 0.70% | 162 |
| Jun 11, 2026 | 64.95 | 64.95 | 60.00 | 63.90 | 63.90 | 2.62% | 232 |
| Jun 10, 2026 | 66.40 | 66.40 | 62.00 | 62.27 | 62.27 | -3.61% | 116 |
| Jun 9, 2026 | 67.00 | 67.00 | 62.23 | 64.60 | 64.60 | 3.84% | 115 |
| Jun 8, 2026 | 57.53 | 66.07 | 57.53 | 62.21 | 62.21 | 3.56% | 3,783 |
| Jun 5, 2026 | 63.80 | 63.80 | 60.00 | 60.07 | 60.07 | -4.65% | 576 |
| Jun 4, 2026 | 64.00 | 64.00 | 61.05 | 63.00 | 63.00 | 3.26% | 1,095 |
| Jun 3, 2026 | 63.95 | 63.95 | 60.04 | 61.01 | 61.01 | -3.14% | 5,105 |
| Jun 2, 2026 | 62.10 | 63.50 | 61.01 | 62.99 | 62.99 | 1.60% | 1,466 |
| Jun 1, 2026 | 63.00 | 63.29 | 60.00 | 62.00 | 62.00 | -1.20% | 27,506 |
| May 29, 2026 | 62.90 | 62.90 | 57.65 | 62.75 | 62.75 | 3.94% | 2,123 |
| May 27, 2026 | 61.82 | 62.90 | 58.65 | 60.37 | 60.37 | -0.40% | 654 |
| May 26, 2026 | 62.01 | 62.19 | 60.39 | 60.61 | 60.61 | -4.64% | 7,071 |
| May 25, 2026 | 64.15 | 67.50 | 63.56 | 63.56 | 63.56 | -4.99% | 10,483 |
| May 22, 2026 | 67.80 | 67.80 | 63.33 | 66.90 | 66.90 | 1.52% | 118 |
| May 21, 2026 | 66.95 | 66.95 | 65.90 | 65.90 | 65.90 | 2.17% | 43 |
| May 20, 2026 | 66.99 | 66.99 | 64.20 | 64.50 | 64.50 | 0.50% | 2,196 |
| May 19, 2026 | 63.75 | 65.89 | 62.50 | 64.18 | 64.18 | 0.34% | 818 |
| May 18, 2026 | 68.00 | 68.00 | 63.25 | 63.96 | 63.96 | -3.16% | 2,129 |
| May 15, 2026 | 71.00 | 71.00 | 65.47 | 66.05 | 66.05 | -4.15% | 15,127 |
| May 14, 2026 | 70.80 | 73.80 | 67.56 | 68.91 | 68.91 | -2.67% | 3,356 |
| May 13, 2026 | 72.99 | 72.99 | 68.02 | 70.80 | 70.80 | -0.34% | 1,752 |
| May 12, 2026 | 69.50 | 73.90 | 69.50 | 71.04 | 71.04 | 0.88% | 1,868 |
| May 11, 2026 | 69.95 | 70.55 | 69.00 | 70.42 | 70.42 | 4.17% | 2,276 |
| May 8, 2026 | 69.95 | 71.70 | 66.50 | 67.60 | 67.60 | -1.97% | 5,238 |
| May 7, 2026 | 69.90 | 69.90 | 67.37 | 68.96 | 68.96 | 3.54% | 2,273 |
| May 6, 2026 | 71.36 | 71.36 | 65.32 | 66.60 | 66.60 | -2.02% | 13,935 |
| May 5, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 4.99% | 2,570 |
| May 4, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 5.00% | 1,786 |
| Apr 30, 2026 | 61.65 | 61.66 | 58.05 | 61.66 | 61.66 | 4.99% | 7,603 |
| Apr 29, 2026 | 62.89 | 62.89 | 58.04 | 58.73 | 58.73 | -3.86% | 159,639 |
| Apr 28, 2026 | 66.16 | 66.16 | 59.86 | 61.09 | 61.09 | -3.05% | 28,283 |
| Apr 27, 2026 | 62.98 | 63.01 | 62.95 | 63.01 | 63.01 | 5.00% | 3,498 |
| Apr 24, 2026 | 58.89 | 60.01 | 57.00 | 60.01 | 60.01 | 4.99% | 10,553 |
| Apr 23, 2026 | 56.85 | 60.90 | 55.45 | 57.16 | 57.16 | -2.06% | 519,941 |
| Apr 22, 2026 | 57.26 | 67.80 | 56.87 | 58.36 | 58.36 | -7.63% | 29,880 |
| Apr 21, 2026 | 69.00 | 70.99 | 63.18 | 63.18 | 63.18 | -10.00% | 8,537 |
| Apr 20, 2026 | 75.00 | 82.50 | 70.20 | 70.20 | 70.20 | -9.99% | 15,249 |
| Apr 17, 2026 | 76.50 | 82.00 | 76.50 | 77.99 | 77.99 | 1.89% | 1,432 |
| Apr 16, 2026 | 80.00 | 91.10 | 76.00 | 76.54 | 76.54 | -7.95% | 4,218 |
| Apr 15, 2026 | 77.50 | 83.16 | 75.00 | 83.15 | 83.15 | 9.99% | 3,428 |
| Apr 13, 2026 | 72.50 | 80.00 | 72.50 | 75.60 | 75.60 | -2.46% | 332 |