LKP Securities Limited (BOM:540192)
India · Delayed Price · Currency is INR 14.65
-0.43 (-2.85%)
At close: Jan 19, 2026
LKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.52 | 14.73 | 13.50 | 13.97 | 13.97 | -3.79% | 24,474 |
| Jan 22, 2026 | 14.05 | 14.89 | 14.05 | 14.52 | 14.52 | 2.25% | 9,016 |
| Jan 21, 2026 | 14.89 | 14.93 | 13.90 | 14.20 | 14.20 | -4.63% | 31,051 |
| Jan 20, 2026 | 14.66 | 15.19 | 14.21 | 14.89 | 14.89 | 1.64% | 18,613 |
| Jan 19, 2026 | 14.55 | 15.50 | 13.80 | 14.65 | 14.65 | -2.85% | 35,244 |
| Jan 16, 2026 | 14.86 | 15.92 | 14.86 | 15.08 | 15.08 | -1.05% | 8,139 |
| Jan 14, 2026 | 15.45 | 15.52 | 14.51 | 15.24 | 15.24 | -0.07% | 15,542 |
| Jan 13, 2026 | 15.80 | 16.00 | 14.94 | 15.25 | 15.25 | -2.68% | 15,098 |
| Jan 12, 2026 | 15.09 | 16.50 | 15.09 | 15.67 | 15.67 | 0.38% | 12,852 |
| Jan 9, 2026 | 16.00 | 16.10 | 15.52 | 15.61 | 15.61 | -3.34% | 14,736 |
| Jan 8, 2026 | 16.62 | 16.62 | 16.12 | 16.15 | 16.15 | -0.92% | 11,115 |
| Jan 7, 2026 | 15.75 | 16.58 | 15.75 | 16.30 | 16.30 | 3.49% | 24,379 |
| Jan 6, 2026 | 15.77 | 16.39 | 15.25 | 15.75 | 15.75 | 0.70% | 14,468 |
| Jan 5, 2026 | 16.05 | 16.07 | 15.20 | 15.64 | 15.64 | -5.38% | 34,788 |
| Jan 2, 2026 | 16.99 | 16.99 | 16.30 | 16.53 | 16.53 | -0.24% | 16,430 |
| Jan 1, 2026 | 16.22 | 17.10 | 16.13 | 16.57 | 16.57 | 4.21% | 27,982 |
| Dec 31, 2025 | 15.43 | 16.73 | 15.20 | 15.90 | 15.90 | 3.05% | 38,222 |
| Dec 30, 2025 | 16.01 | 16.48 | 15.16 | 15.43 | 15.43 | -3.44% | 10,568 |
| Dec 29, 2025 | 16.90 | 16.90 | 15.54 | 15.98 | 15.98 | -3.56% | 10,915 |
| Dec 26, 2025 | 17.15 | 17.15 | 16.00 | 16.57 | 16.57 | -0.72% | 12,088 |
| Dec 24, 2025 | 16.76 | 17.34 | 16.56 | 16.69 | 16.69 | 1.58% | 17,749 |
| Dec 23, 2025 | 16.50 | 16.50 | 16.01 | 16.43 | 16.43 | -0.60% | 22,851 |
| Dec 22, 2025 | 15.21 | 16.90 | 15.02 | 16.53 | 16.53 | 7.13% | 24,292 |
| Dec 19, 2025 | 15.65 | 15.73 | 15.28 | 15.43 | 15.43 | 0.33% | 9,788 |
| Dec 18, 2025 | 15.29 | 15.79 | 14.76 | 15.38 | 15.38 | 1.92% | 14,207 |
| Dec 17, 2025 | 15.20 | 16.09 | 14.50 | 15.09 | 15.09 | -3.89% | 37,650 |
| Dec 16, 2025 | 16.31 | 16.63 | 15.52 | 15.70 | 15.70 | -3.74% | 28,575 |
| Dec 15, 2025 | 16.12 | 16.67 | 15.77 | 16.31 | 16.31 | 1.18% | 11,376 |
| Dec 12, 2025 | 16.59 | 16.59 | 16.09 | 16.12 | 16.12 | -0.92% | 14,601 |
| Dec 11, 2025 | 16.40 | 16.86 | 16.16 | 16.27 | 16.27 | -1.03% | 14,270 |
| Dec 10, 2025 | 16.98 | 17.00 | 16.36 | 16.44 | 16.44 | -0.36% | 13,549 |
| Dec 9, 2025 | 16.92 | 16.92 | 16.26 | 16.50 | 16.50 | -1.02% | 6,235 |
| Dec 8, 2025 | 15.55 | 17.50 | 15.55 | 16.67 | 16.67 | 0.42% | 31,889 |
| Dec 5, 2025 | 17.23 | 17.23 | 16.35 | 16.60 | 16.60 | -2.92% | 13,472 |
| Dec 4, 2025 | 16.61 | 17.14 | 16.50 | 17.10 | 17.10 | 2.46% | 32,160 |
| Dec 3, 2025 | 16.80 | 17.30 | 16.56 | 16.69 | 16.69 | -1.42% | 14,641 |
| Dec 2, 2025 | 17.00 | 17.25 | 16.77 | 16.93 | 16.93 | -0.99% | 12,597 |
| Dec 1, 2025 | 17.05 | 17.39 | 16.99 | 17.10 | 17.10 | 0.23% | 18,001 |
| Nov 28, 2025 | 17.11 | 17.39 | 17.02 | 17.06 | 17.06 | -1.44% | 12,962 |
| Nov 27, 2025 | 17.10 | 17.43 | 17.09 | 17.31 | 17.31 | 1.41% | 17,671 |
| Nov 26, 2025 | 17.25 | 17.59 | 17.00 | 17.07 | 17.07 | -1.44% | 47,132 |
| Nov 25, 2025 | 17.70 | 17.74 | 17.25 | 17.32 | 17.32 | -0.80% | 7,617 |
| Nov 24, 2025 | 17.40 | 17.75 | 17.25 | 17.46 | 17.46 | 0.52% | 19,012 |
| Nov 21, 2025 | 17.97 | 17.99 | 17.03 | 17.37 | 17.37 | -3.12% | 24,945 |
| Nov 20, 2025 | 17.77 | 18.22 | 17.56 | 17.93 | 17.93 | 0.90% | 15,731 |
| Nov 19, 2025 | 17.75 | 18.00 | 17.00 | 17.77 | 17.77 | -2.26% | 31,815 |
| Nov 18, 2025 | 18.08 | 18.24 | 17.70 | 18.18 | 18.18 | 1.56% | 36,621 |
| Nov 17, 2025 | 17.87 | 18.49 | 17.00 | 17.90 | 17.90 | -1.27% | 23,995 |
| Nov 14, 2025 | 18.50 | 18.50 | 17.86 | 18.13 | 18.13 | -1.20% | 18,085 |
| Nov 13, 2025 | 18.49 | 18.50 | 17.70 | 18.35 | 18.35 | -0.16% | 55,707 |