Lenskart Solutions Limited (BOM:544600)
India · Delayed Price · Currency is INR 540.90
+7.20 (1.35%)
At close: Apr 21, 2026
BOM:544600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 532.00 | 545.55 | 524.70 | 540.90 | 540.90 | 1.35% | 101,547 |
| Apr 20, 2026 | 530.05 | 537.45 | 508.70 | 533.70 | 533.70 | -0.22% | 370,960 |
| Apr 17, 2026 | 537.35 | 548.00 | 531.95 | 534.85 | 534.85 | -0.92% | 404,339 |
| Apr 16, 2026 | 541.50 | 546.65 | 529.70 | 539.80 | 539.80 | 0.30% | 135,158 |
| Apr 15, 2026 | 559.80 | 559.80 | 537.00 | 538.20 | 538.20 | -1.99% | 102,459 |
| Apr 13, 2026 | 535.85 | 551.65 | 528.10 | 549.10 | 549.10 | 0.37% | 118,283 |
| Apr 10, 2026 | 516.35 | 549.90 | 516.35 | 547.10 | 547.10 | 6.28% | 266,673 |
| Apr 9, 2026 | 509.70 | 524.95 | 504.55 | 514.75 | 514.75 | 1.82% | 166,262 |
| Apr 8, 2026 | 510.30 | 519.85 | 503.05 | 505.55 | 505.55 | 1.01% | 106,780 |
| Apr 7, 2026 | 499.10 | 502.95 | 492.55 | 500.50 | 500.50 | -0.60% | 39,570 |
| Apr 6, 2026 | 488.45 | 505.95 | 486.70 | 503.50 | 503.50 | 3.92% | 206,853 |
| Apr 2, 2026 | 499.05 | 499.05 | 480.95 | 484.50 | 484.50 | -3.43% | 71,501 |
| Apr 1, 2026 | 502.45 | 512.40 | 497.00 | 501.70 | 501.70 | 0.22% | 98,378 |
| Mar 30, 2026 | 507.80 | 507.80 | 486.95 | 500.60 | 500.60 | -1.51% | 158,303 |
| Mar 27, 2026 | 490.60 | 515.45 | 490.60 | 508.30 | 508.30 | 2.59% | 366,098 |
| Mar 25, 2026 | 503.55 | 513.00 | 492.05 | 495.45 | 495.45 | -1.32% | 116,449 |
| Mar 24, 2026 | 517.35 | 517.35 | 500.00 | 502.10 | 502.10 | 0.17% | 208,312 |
| Mar 23, 2026 | 507.75 | 513.55 | 483.15 | 501.25 | 501.25 | -5.42% | 253,326 |
| Mar 20, 2026 | 502.20 | 543.55 | 496.80 | 530.00 | 530.00 | 5.54% | 718,360 |
| Mar 19, 2026 | 502.90 | 510.90 | 498.20 | 502.20 | 502.20 | -1.85% | 81,445 |
| Mar 18, 2026 | 500.05 | 525.00 | 500.00 | 511.65 | 511.65 | 1.90% | 163,045 |
| Mar 17, 2026 | 497.90 | 508.90 | 496.55 | 502.10 | 502.10 | 1.01% | 1,388,745 |
| Mar 16, 2026 | 495.55 | 510.70 | 487.80 | 497.10 | 497.10 | -0.54% | 104,081 |
| Mar 13, 2026 | 500.55 | 517.35 | 494.65 | 499.80 | 499.80 | -0.88% | 206,678 |
| Mar 12, 2026 | 497.00 | 508.00 | 484.35 | 504.25 | 504.25 | 1.09% | 91,260 |
| Mar 11, 2026 | 518.00 | 522.70 | 488.60 | 498.80 | 498.80 | -3.09% | 127,046 |
| Mar 10, 2026 | 518.35 | 522.50 | 510.00 | 514.70 | 514.70 | 1.56% | 130,579 |
| Mar 9, 2026 | 517.65 | 517.65 | 498.30 | 506.80 | 506.80 | -2.50% | 132,420 |
| Mar 6, 2026 | 519.45 | 535.50 | 518.00 | 519.80 | 519.80 | -1.10% | 3,645,077 |
| Mar 5, 2026 | 523.80 | 530.15 | 517.00 | 525.60 | 525.60 | 0.38% | 104,147 |
| Mar 4, 2026 | 516.85 | 529.95 | 513.15 | 523.60 | 523.60 | -0.50% | 144,685 |
| Mar 2, 2026 | 502.35 | 532.00 | 501.00 | 526.25 | 526.25 | -2.10% | 233,289 |
| Feb 27, 2026 | 511.70 | 541.45 | 505.75 | 537.55 | 537.55 | 4.87% | 297,518 |
| Feb 26, 2026 | 505.15 | 514.00 | 502.30 | 512.60 | 512.60 | 1.47% | 84,095 |
| Feb 25, 2026 | 486.25 | 510.55 | 480.00 | 505.15 | 505.15 | 4.08% | 8,178,283 |
| Feb 24, 2026 | 483.40 | 490.50 | 481.95 | 485.35 | 485.35 | -0.25% | 399,420 |
| Feb 23, 2026 | 488.80 | 495.90 | 482.85 | 486.55 | 486.55 | -0.52% | 82,439 |
| Feb 20, 2026 | 477.15 | 497.05 | 477.15 | 489.10 | 489.10 | 1.54% | 373,589 |
| Feb 19, 2026 | 489.70 | 492.35 | 473.80 | 481.70 | 481.70 | -1.06% | 240,260 |
| Feb 18, 2026 | 484.95 | 490.00 | 480.20 | 486.85 | 486.85 | 1.35% | 377,337 |
| Feb 17, 2026 | 494.10 | 498.00 | 478.90 | 480.35 | 480.35 | -3.93% | 254,091 |
| Feb 16, 2026 | 500.00 | 503.75 | 483.10 | 500.00 | 500.00 | -1.01% | 398,458 |
| Feb 13, 2026 | 520.15 | 533.30 | 490.80 | 505.10 | 505.10 | -1.54% | 1,876,557 |
| Feb 12, 2026 | 511.65 | 530.95 | 499.10 | 513.00 | 513.00 | 10.00% | 3,722,452 |
| Feb 11, 2026 | 478.00 | 478.40 | 459.25 | 466.35 | 466.35 | -1.84% | 211,851 |
| Feb 10, 2026 | 465.75 | 484.20 | 462.00 | 475.10 | 475.10 | 2.39% | 150,285 |
| Feb 9, 2026 | 465.85 | 468.95 | 454.90 | 464.00 | 464.00 | 1.58% | 102,007 |
| Feb 6, 2026 | 447.00 | 459.00 | 444.20 | 456.80 | 456.80 | 2.18% | 86,345 |
| Feb 5, 2026 | 449.25 | 453.50 | 440.90 | 447.05 | 447.05 | -1.31% | 41,873 |
| Feb 4, 2026 | 451.90 | 460.15 | 447.35 | 453.00 | 453.00 | -1.66% | 65,216 |