Lenskart Solutions Limited (BOM:544600)
India · Delayed Price · Currency is INR 689.70
+20.40 (3.05%)
At close: Oct 28, 2026
BOM:544600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 669.30 | 697.50 | 668.55 | 689.70 | 689.70 | 3.05% | 1,085,480 |
| Oct 27, 2026 | 655.85 | 676.00 | 652.00 | 669.30 | 669.30 | 2.81% | 716,605 |
| Oct 26, 2026 | 628.00 | 654.85 | 625.00 | 651.00 | 651.00 | 4.07% | 1,457,206 |
| Oct 23, 2026 | 633.05 | 633.05 | 615.80 | 625.55 | 625.55 | -1.35% | 1,284,449 |
| Oct 22, 2026 | 635.05 | 636.80 | 621.75 | 634.10 | 634.10 | 0.36% | 226,205 |
| Oct 21, 2026 | 642.60 | 647.95 | 624.85 | 631.80 | 631.80 | -1.13% | 342,959 |
| Oct 19, 2026 | 648.00 | 651.25 | 634.90 | 639.00 | 639.00 | -1.14% | 56,840 |
| Oct 16, 2026 | 643.50 | 649.25 | 636.00 | 646.35 | 646.35 | 0.55% | 260,789 |
| Oct 15, 2026 | 655.00 | 657.00 | 640.25 | 642.80 | 642.80 | -2.16% | 125,184 |
| Oct 14, 2026 | 656.05 | 665.05 | 649.00 | 657.00 | 657.00 | -0.01% | 139,348 |
| Oct 13, 2026 | 653.95 | 661.65 | 647.00 | 657.05 | 657.05 | 1.40% | 136,485 |
| Oct 12, 2026 | 653.00 | 657.40 | 643.80 | 647.95 | 647.95 | -4.40% | 29,891,336 |
| Oct 9, 2026 | 656.45 | 681.40 | 650.75 | 677.75 | 677.75 | 3.63% | 108,433 |
| Oct 8, 2026 | 681.35 | 685.40 | 645.60 | 654.00 | 654.00 | -4.01% | 176,405 |
| Oct 7, 2026 | 688.55 | 691.55 | 679.55 | 681.30 | 681.30 | -0.52% | 1,287,850 |
| Oct 6, 2026 | 693.05 | 694.60 | 682.90 | 684.85 | 684.85 | -0.99% | 100,295 |
| Oct 5, 2026 | 693.70 | 697.50 | 676.50 | 691.70 | 691.70 | 0.04% | 430,586 |
| Oct 1, 2026 | 680.00 | 694.25 | 674.50 | 691.45 | 691.45 | 0.67% | 215,717 |
| Sep 30, 2026 | 685.90 | 698.00 | 673.25 | 686.85 | 686.85 | 1.91% | 1,703,756 |
| Sep 29, 2026 | 654.50 | 681.60 | 648.35 | 674.00 | 674.00 | 2.81% | 132,151 |
| Sep 28, 2026 | 681.95 | 681.95 | 650.55 | 655.60 | 655.60 | -3.63% | 248,201 |
| Sep 25, 2026 | 679.40 | 682.80 | 668.50 | 680.30 | 680.30 | 0.65% | 107,623 |
| Sep 24, 2026 | 682.55 | 692.05 | 673.20 | 675.90 | 675.90 | -1.53% | 128,956 |
| Sep 23, 2026 | 691.50 | 691.50 | 681.45 | 686.40 | 686.40 | -0.67% | 386,808 |
| Sep 22, 2026 | 686.55 | 696.95 | 669.35 | 691.00 | 691.00 | 1.05% | 873,835 |
| Sep 21, 2026 | 687.95 | 698.20 | 682.00 | 683.80 | 683.80 | -3.23% | 366,935 |
| Sep 18, 2026 | 684.40 | 725.00 | 677.50 | 706.60 | 706.60 | 3.94% | 332,531 |
| Sep 17, 2026 | 675.15 | 691.50 | 672.00 | 679.80 | 679.80 | 0.35% | 168,627 |
| Sep 16, 2026 | 688.95 | 690.00 | 667.30 | 677.40 | 677.40 | -1.16% | 118,366 |
| Sep 15, 2026 | 688.15 | 700.50 | 679.55 | 685.35 | 685.35 | 0.53% | 193,287 |
| Sep 11, 2026 | 692.25 | 695.60 | 680.00 | 681.75 | 681.75 | -1.65% | 76,769 |
| Sep 10, 2026 | 698.55 | 703.75 | 690.05 | 693.20 | 693.20 | -0.12% | 133,753 |
| Sep 9, 2026 | 694.25 | 697.35 | 681.50 | 694.05 | 694.05 | -0.24% | 294,642 |
| Sep 8, 2026 | 687.25 | 697.50 | 682.90 | 695.75 | 695.75 | 1.13% | 121,243 |
| Sep 7, 2026 | 690.90 | 697.00 | 684.50 | 688.00 | 688.00 | 0.58% | 108,972 |
| Sep 4, 2026 | 672.45 | 694.75 | 672.45 | 684.05 | 684.05 | 1.85% | 2,110,609 |
| Sep 3, 2026 | 673.85 | 680.95 | 663.60 | 671.65 | 671.65 | 0.46% | 133,163 |
| Sep 2, 2026 | 662.25 | 678.00 | 662.25 | 668.55 | 668.55 | 0.72% | 529,164 |
| Sep 1, 2026 | 664.75 | 670.90 | 650.00 | 663.75 | 663.75 | 0.18% | 403,161 |
| Aug 31, 2026 | 640.60 | 674.90 | 640.60 | 662.55 | 662.55 | 4.15% | 1,403,942 |
| Aug 28, 2026 | 645.00 | 647.95 | 630.10 | 636.15 | 636.15 | -0.54% | 998,733 |
| Aug 27, 2026 | 648.10 | 659.45 | 626.60 | 639.60 | 639.60 | -1.17% | 243,671 |
| Aug 26, 2026 | 660.00 | 662.10 | 640.35 | 647.15 | 647.15 | -1.37% | 182,914 |
| Aug 25, 2026 | 657.85 | 670.40 | 647.05 | 656.15 | 656.15 | -0.54% | 221,628 |
| Aug 24, 2026 | 661.55 | 673.35 | 648.10 | 659.70 | 659.70 | -0.28% | 45,267,139 |
| Aug 21, 2026 | 659.45 | 663.50 | 634.85 | 661.55 | 661.55 | 1.09% | 403,478 |
| Aug 20, 2026 | 647.55 | 657.50 | 639.10 | 654.40 | 654.40 | 2.36% | 2,024,961 |
| Aug 19, 2026 | 632.95 | 645.10 | 622.90 | 639.30 | 639.30 | 1.90% | 708,835 |
| Aug 18, 2026 | 607.55 | 638.00 | 606.70 | 627.40 | 627.40 | 3.46% | 4,422,407 |
| Aug 17, 2026 | 616.90 | 617.95 | 601.20 | 606.40 | 606.40 | -0.95% | 7,275,333 |