Lake Shore Realty Limited (BOM:519612)
India · Delayed Price · Currency is INR 71.04
+0.62 (0.88%)
At close: May 12, 2026
Lake Shore Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 77.50 | 79.98 | 77.00 | 77.51 | 77.51 | 0.38% | 797 |
| Apr 9, 2026 | 75.00 | 77.50 | 70.11 | 77.22 | 77.22 | -0.87% | 430 |
| Apr 8, 2026 | 78.95 | 86.80 | 73.90 | 77.90 | 77.90 | -1.33% | 1,497 |
| Apr 7, 2026 | 81.35 | 81.35 | 73.63 | 78.95 | 78.95 | 1.87% | 448 |
| Apr 6, 2026 | 79.29 | 79.29 | 77.50 | 77.50 | 77.50 | 2.62% | 21 |
| Apr 2, 2026 | 75.50 | 75.52 | 71.75 | 75.52 | 75.52 | 0.03% | 32 |
| Apr 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.96% | 3 |
| Mar 30, 2026 | 71.93 | 71.93 | 70.00 | 71.93 | 71.93 | 4.99% | 1,570 |
| 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 |