LAPL Automotive Limited (BOM:544863)
India · Delayed Price · Currency is INR 115.15
+1.80 (1.59%)
At close: Oct 23, 2026
LAPL Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 111.00 | 118.00 | 104.00 | 115.15 | 115.15 | 1.59% | 105,600 |
| Oct 22, 2026 | 117.00 | 117.00 | 111.00 | 113.35 | 113.35 | -1.43% | 7,200 |
| Oct 21, 2026 | 114.10 | 120.00 | 102.05 | 115.00 | 115.00 | -3.12% | 156,000 |
| Oct 19, 2026 | 114.00 | 118.70 | 111.15 | 118.70 | 118.70 | 2.11% | 24,000 |
| Oct 16, 2026 | 121.55 | 121.55 | 115.10 | 116.25 | 116.25 | -4.36% | 24,000 |
| Oct 15, 2026 | 112.50 | 122.40 | 111.95 | 121.55 | 121.55 | 8.04% | 204,000 |
| Oct 14, 2026 | 115.00 | 115.00 | 111.00 | 112.50 | 112.50 | -3.64% | 27,600 |
| Oct 13, 2026 | 114.75 | 120.00 | 111.45 | 116.75 | 116.75 | 6.04% | 96,000 |
| Oct 12, 2026 | 109.05 | 116.55 | 109.05 | 110.10 | 110.10 | -3.88% | 19,200 |
| Oct 9, 2026 | 110.55 | 115.00 | 110.55 | 114.55 | 114.55 | 2.78% | 30,000 |
| Oct 8, 2026 | 114.00 | 114.00 | 109.00 | 111.45 | 111.45 | -1.98% | 16,800 |
| Oct 7, 2026 | 99.00 | 118.50 | 99.00 | 113.70 | 113.70 | 15.14% | 219,600 |
| Oct 6, 2026 | 99.00 | 100.00 | 98.75 | 98.75 | 98.75 | 0.56% | 10,800 |
| Oct 5, 2026 | 102.00 | 102.00 | 97.60 | 98.20 | 98.20 | -3.39% | 20,400 |
| Oct 1, 2026 | 103.95 | 105.00 | 98.75 | 101.65 | 101.65 | -2.21% | 21,600 |
| Sep 30, 2026 | 106.00 | 106.95 | 103.50 | 103.95 | 103.95 | -1.47% | 24,000 |
| Sep 29, 2026 | 103.10 | 105.95 | 103.00 | 105.50 | 105.50 | 0.96% | 15,600 |
| Sep 28, 2026 | 103.00 | 108.00 | 102.05 | 104.50 | 104.50 | 0.63% | 39,600 |
| Sep 25, 2026 | 100.15 | 104.25 | 100.15 | 103.85 | 103.85 | 3.85% | 21,600 |
| Sep 24, 2026 | 103.95 | 103.95 | 99.20 | 100.00 | 100.00 | -3.66% | 30,000 |
| Sep 23, 2026 | 105.00 | 105.00 | 102.00 | 103.80 | 103.80 | -0.34% | 15,600 |
| Sep 22, 2026 | 106.30 | 106.30 | 102.05 | 104.15 | 104.15 | -2.02% | 16,800 |
| Sep 21, 2026 | 104.20 | 106.65 | 103.00 | 106.30 | 106.30 | 1.33% | 31,200 |
| Sep 18, 2026 | 107.90 | 107.95 | 103.10 | 104.90 | 104.90 | -0.10% | 18,000 |
| Sep 17, 2026 | 105.95 | 106.00 | 102.95 | 105.00 | 105.00 | -1.87% | 13,200 |
| Sep 16, 2026 | 105.00 | 109.70 | 98.00 | 107.00 | 107.00 | 1.23% | 102,000 |
| Sep 15, 2026 | 121.00 | 121.00 | 99.00 | 105.70 | 105.70 | -14.07% | 231,600 |
| Sep 11, 2026 | 127.10 | 127.10 | 120.15 | 123.00 | 123.00 | -3.23% | 68,400 |
| Sep 10, 2026 | 118.10 | 135.00 | 118.10 | 127.10 | 127.10 | 8.59% | 165,600 |
| Sep 9, 2026 | 112.30 | 124.00 | 112.10 | 117.05 | 117.05 | 1.96% | 45,600 |
| Sep 8, 2026 | 114.00 | 115.00 | 111.50 | 114.80 | 114.80 | -0.78% | 24,000 |
| Sep 7, 2026 | 117.50 | 117.90 | 115.40 | 115.70 | 115.70 | -1.87% | 21,600 |
| Sep 4, 2026 | 118.10 | 118.90 | 116.05 | 117.90 | 117.90 | -1.05% | 27,600 |
| Sep 3, 2026 | 120.10 | 122.00 | 119.00 | 119.15 | 119.15 | -1.28% | 25,200 |
| Sep 2, 2026 | 122.35 | 122.35 | 119.00 | 120.70 | 120.70 | -1.35% | 32,400 |
| Sep 1, 2026 | 124.30 | 125.00 | 120.15 | 122.35 | 122.35 | 2.06% | 68,400 |
| Aug 31, 2026 | 125.76 | 125.76 | 119.00 | 119.88 | 119.88 | -4.20% | 51,600 |
| Aug 28, 2026 | 121.80 | 127.90 | 115.00 | 125.14 | 125.14 | 6.73% | 285,600 |
| Aug 27, 2026 | 118.00 | 125.50 | 115.00 | 117.25 | 117.25 | -1.64% | 174,000 |
| Aug 26, 2026 | 123.52 | 123.52 | 118.00 | 119.20 | 119.20 | -3.50% | 42,000 |
| Aug 25, 2026 | 120.10 | 126.50 | 117.00 | 123.52 | 123.52 | 1.93% | 105,600 |
| Aug 24, 2026 | 122.90 | 122.90 | 115.00 | 121.18 | 121.18 | 2.32% | 130,800 |
| Aug 21, 2026 | 115.80 | 118.47 | 113.00 | 118.43 | 118.43 | 4.96% | 145,200 |
| Aug 20, 2026 | 119.00 | 119.00 | 112.77 | 112.83 | 112.83 | -4.95% | 112,800 |
| Aug 19, 2026 | 110.50 | 121.43 | 109.87 | 118.70 | 118.70 | 2.64% | 379,200 |
| Aug 18, 2026 | 116.00 | 118.95 | 115.65 | 115.65 | 115.65 | -4.99% | 232,800 |
| Aug 17, 2026 | 123.90 | 124.95 | 121.73 | 121.73 | 121.73 | -4.99% | 235,200 |
| Aug 14, 2026 | 121.88 | 132.00 | 121.88 | 128.13 | 128.13 | -0.12% | 673,200 |