Lake Shore Realty Limited (BOM:519612)
India · Delayed Price · Currency is INR 84.30
+1.40 (1.69%)
At close: Aug 4, 2026
Lake Shore Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 84.99 | 84.99 | 75.51 | 84.30 | 84.30 | 1.69% | 2,528 |
| Aug 3, 2026 | 82.50 | 87.20 | 79.30 | 82.90 | 82.90 | 4.54% | 7,748 |
| Jul 31, 2026 | 80.00 | 80.00 | 78.50 | 79.30 | 79.30 | 1.07% | 354 |
| Jul 30, 2026 | 77.50 | 78.50 | 75.26 | 78.46 | 78.46 | 3.99% | 3,240 |
| Jul 29, 2026 | 75.00 | 81.49 | 75.00 | 75.45 | 75.45 | 1.41% | 4,559 |
| Jul 28, 2026 | 71.30 | 75.00 | 71.30 | 74.40 | 74.40 | 0.74% | 183 |
| Jul 27, 2026 | 74.98 | 75.00 | 70.16 | 73.85 | 73.85 | 0.61% | 1,262 |
| Jul 24, 2026 | 75.00 | 75.00 | 72.00 | 73.40 | 73.40 | -0.61% | 587 |
| Jul 23, 2026 | 74.73 | 74.73 | 73.50 | 73.85 | 73.85 | -0.99% | 40 |
| Jul 22, 2026 | 76.30 | 76.30 | 72.00 | 74.59 | 74.59 | -0.86% | 1,225 |
| Jul 21, 2026 | 75.70 | 75.70 | 70.01 | 75.24 | 75.24 | 1.81% | 2,538 |
| Jul 20, 2026 | 79.90 | 79.90 | 70.80 | 73.90 | 73.90 | 1.44% | 2,081 |
| Jul 17, 2026 | 74.50 | 74.50 | 70.37 | 72.85 | 72.85 | 3.48% | 1,358 |
| Jul 16, 2026 | 78.80 | 78.80 | 70.02 | 70.40 | 70.40 | -4.19% | 958 |
| Jul 15, 2026 | 78.89 | 81.00 | 72.40 | 73.48 | 73.48 | -1.51% | 6,430 |
| Jul 14, 2026 | 72.50 | 77.00 | 68.10 | 74.61 | 74.61 | 3.05% | 2,370 |
| Jul 13, 2026 | 74.00 | 74.00 | 68.01 | 72.40 | 72.40 | -0.07% | 364 |
| Jul 10, 2026 | 72.50 | 72.50 | 70.50 | 72.45 | 72.45 | 0.88% | 1,523 |
| Jul 9, 2026 | 75.00 | 76.00 | 70.00 | 71.82 | 71.82 | -0.80% | 1,461 |
| Jul 8, 2026 | 80.00 | 80.00 | 72.40 | 72.40 | 72.40 | -5.17% | 4,302 |
| Jul 7, 2026 | 79.95 | 79.95 | 74.55 | 76.35 | 76.35 | 1.25% | 2,714 |
| Jul 6, 2026 | 72.00 | 78.25 | 70.20 | 75.41 | 75.41 | 6.00% | 6,909 |
| Jul 3, 2026 | 70.00 | 72.90 | 66.00 | 71.14 | 71.14 | 4.73% | 1,336 |
| Jul 2, 2026 | 69.00 | 69.00 | 65.10 | 67.93 | 67.93 | -0.09% | 1,115 |
| Jul 1, 2026 | 66.84 | 69.92 | 66.03 | 67.99 | 67.99 | 1.22% | 190 |
| Jun 30, 2026 | 69.99 | 74.80 | 66.00 | 67.17 | 67.17 | -1.22% | 11,326 |
| Jun 29, 2026 | 68.55 | 69.90 | 65.00 | 68.00 | 68.00 | -0.41% | 1,426 |
| Jun 25, 2026 | 69.98 | 69.98 | 62.00 | 68.28 | 68.28 | 4.90% | 374 |
| 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 |