Lenskart Solutions Limited (BOM:544600)
India · Delayed Price · Currency is INR 543.30
-1.85 (-0.34%)
At close: Jul 10, 2026
BOM:544600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 555.30 | 560.00 | 541.35 | 543.30 | 543.30 | -0.34% | 224,579 |
| Jul 9, 2026 | 538.65 | 562.70 | 530.00 | 545.15 | 545.15 | 1.46% | 14,265,300 |
| Jul 8, 2026 | 534.05 | 544.00 | 529.80 | 537.30 | 537.30 | 0.36% | 108,926 |
| Jul 7, 2026 | 535.20 | 545.70 | 533.00 | 535.35 | 535.35 | -0.12% | 103,118 |
| Jul 6, 2026 | 545.05 | 545.05 | 525.75 | 536.00 | 536.00 | 0.48% | 534,085 |
| Jul 3, 2026 | 535.00 | 549.30 | 528.80 | 533.45 | 533.45 | 0.44% | 193,447 |
| Jul 2, 2026 | 530.00 | 532.70 | 521.40 | 531.10 | 531.10 | 0.65% | 165,985 |
| Jul 1, 2026 | 519.95 | 533.00 | 518.80 | 527.65 | 527.65 | 2.40% | 2,785,149 |
| Jun 30, 2026 | 509.95 | 518.00 | 504.80 | 515.30 | 515.30 | 1.89% | 86,009 |
| Jun 29, 2026 | 512.90 | 512.90 | 501.15 | 505.75 | 505.75 | -0.50% | 145,467 |
| Jun 25, 2026 | 520.05 | 523.50 | 506.45 | 508.30 | 508.30 | -1.61% | 70,173 |
| Jun 24, 2026 | 513.95 | 522.05 | 482.35 | 516.60 | 516.60 | 0.52% | 4,720,605 |
| Jun 23, 2026 | 521.10 | 523.00 | 510.10 | 513.95 | 513.95 | -0.55% | 384,527 |
| Jun 22, 2026 | 510.50 | 525.20 | 505.50 | 516.80 | 516.80 | 0.77% | 222,395 |
| Jun 19, 2026 | 507.95 | 521.00 | 502.65 | 512.85 | 512.85 | 1.62% | 699,034 |
| Jun 18, 2026 | 506.80 | 508.20 | 500.50 | 504.65 | 504.65 | 0.15% | 283,384 |
| Jun 17, 2026 | 504.50 | 507.00 | 500.00 | 503.90 | 503.90 | 0.16% | 547,445 |
| Jun 16, 2026 | 507.45 | 510.85 | 501.50 | 503.10 | 503.10 | 0.77% | 121,852 |
| Jun 15, 2026 | 507.75 | 507.75 | 493.80 | 499.25 | 499.25 | 1.05% | 510,295 |
| Jun 12, 2026 | 508.55 | 508.55 | 493.20 | 494.05 | 494.05 | -1.65% | 189,377 |
| Jun 11, 2026 | 498.10 | 508.90 | 497.95 | 502.35 | 502.35 | 0.37% | 828,914 |
| Jun 10, 2026 | 509.50 | 509.50 | 499.20 | 500.50 | 500.50 | -0.58% | 94,126 |
| Jun 9, 2026 | 509.25 | 509.95 | 499.95 | 503.40 | 503.40 | -0.25% | 366,679 |
| Jun 8, 2026 | 504.65 | 511.80 | 496.75 | 504.65 | 504.65 | -0.31% | 260,334 |
| Jun 5, 2026 | 504.80 | 513.50 | 501.10 | 506.20 | 506.20 | -1.32% | 323,442 |
| Jun 4, 2026 | 505.05 | 518.00 | 505.05 | 512.95 | 512.95 | -0.65% | 368,242 |
| Jun 3, 2026 | 530.40 | 532.00 | 513.20 | 516.30 | 516.30 | -1.48% | 293,136 |
| Jun 2, 2026 | 520.05 | 528.50 | 517.90 | 524.05 | 524.05 | 0.94% | 144,532 |
| Jun 1, 2026 | 525.65 | 532.00 | 515.00 | 519.15 | 519.15 | -0.78% | 170,112 |
| May 29, 2026 | 520.95 | 531.00 | 518.35 | 523.25 | 523.25 | 0.46% | 2,543,535 |
| May 27, 2026 | 510.75 | 525.00 | 503.55 | 520.85 | 520.85 | 2.08% | 103,498 |
| May 26, 2026 | 510.25 | 518.00 | 504.15 | 510.25 | 510.25 | 1.32% | 185,802 |
| May 25, 2026 | 516.25 | 519.15 | 500.05 | 503.60 | 503.60 | -1.99% | 4,648,620 |
| May 22, 2026 | 502.60 | 516.00 | 499.85 | 513.80 | 513.80 | 2.91% | 626,378 |
| May 21, 2026 | 515.10 | 516.65 | 490.00 | 499.25 | 499.25 | 2.59% | 8,683,912 |
| May 20, 2026 | 490.25 | 493.80 | 481.60 | 486.65 | 486.65 | -1.23% | 3,992,812 |
| May 19, 2026 | 483.95 | 494.70 | 480.55 | 492.70 | 492.70 | 3.49% | 1,458,047 |
| May 18, 2026 | 474.40 | 478.90 | 459.00 | 476.10 | 476.10 | 1.50% | 620,804 |
| May 15, 2026 | 476.10 | 483.00 | 467.00 | 469.05 | 469.05 | -1.21% | 566,783 |
| May 14, 2026 | 482.25 | 482.25 | 469.15 | 474.80 | 474.80 | -0.44% | 216,996 |
| May 13, 2026 | 475.95 | 483.65 | 474.30 | 476.90 | 476.90 | 0.13% | 1,079,414 |
| May 12, 2026 | 483.35 | 493.15 | 473.80 | 476.30 | 476.30 | -2.81% | 405,519 |
| May 11, 2026 | 486.05 | 494.35 | 482.15 | 490.05 | 490.05 | 0.11% | 343,556 |
| May 8, 2026 | 486.10 | 498.90 | 473.65 | 489.50 | 489.50 | 0.31% | 3,495,101 |
| May 7, 2026 | 502.40 | 502.95 | 481.00 | 488.00 | 488.00 | -3.01% | 422,388 |
| May 6, 2026 | 510.95 | 512.30 | 496.30 | 503.15 | 503.15 | -0.68% | 289,398 |
| May 5, 2026 | 519.95 | 522.40 | 504.75 | 506.60 | 506.60 | -1.76% | 96,686 |
| May 4, 2026 | 514.95 | 533.00 | 513.70 | 515.65 | 515.65 | 0.06% | 46,704 |
| Apr 30, 2026 | 513.95 | 518.15 | 507.25 | 515.35 | 515.35 | -0.78% | 116,403 |
| Apr 29, 2026 | 540.30 | 541.60 | 515.65 | 519.40 | 519.40 | -3.31% | 98,742 |