Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.00
-0.25 (-4.76%)
Jan 23, 2026, 3:24 PM IST
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | -4.76% | 1,526 |
| Jan 22, 2026 | 5.27 | 5.27 | 4.77 | 5.25 | 5.25 | 4.58% | 1,507 |
| Jan 21, 2026 | 5.00 | 5.42 | 5.00 | 5.02 | 5.02 | -2.90% | 295 |
| Jan 20, 2026 | 5.25 | 5.25 | 4.82 | 5.17 | 5.17 | 3.40% | 1,704 |
| Jan 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | 10 |
| Jan 12, 2026 | 5.34 | 5.34 | 4.84 | 4.84 | 4.84 | -4.91% | 313 |
| Jan 9, 2026 | 4.90 | 5.09 | 4.66 | 5.09 | 5.09 | 3.88% | 1,225 |
| Jan 8, 2026 | 5.26 | 5.26 | 4.86 | 4.90 | 4.90 | -2.20% | 1,557 |
| Jan 7, 2026 | 4.78 | 5.01 | 4.78 | 5.01 | 5.01 | 4.81% | 36 |
| Jan 5, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -4.40% | 2,000 |
| Jan 1, 2026 | 5.30 | 5.40 | 5.00 | 5.00 | 5.00 | -4.94% | 1,429 |
| Dec 31, 2025 | 5.01 | 5.26 | 4.77 | 5.26 | 5.26 | 4.99% | 1,310 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.01 | 5.01 | 5.01 | -4.93% | 1,061 |
| Dec 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.98% | 611 |
| Dec 26, 2025 | 5.40 | 5.40 | 5.02 | 5.02 | 5.02 | -4.92% | 2,260 |
| Dec 24, 2025 | 4.93 | 5.28 | 4.86 | 5.28 | 5.28 | 4.97% | 1,559 |
| Dec 23, 2025 | 5.34 | 5.34 | 5.03 | 5.03 | 5.03 | -4.91% | 569 |
| Dec 22, 2025 | 5.04 | 5.29 | 5.04 | 5.29 | 5.29 | 4.96% | 11 |
| Dec 19, 2025 | 5.05 | 5.55 | 5.03 | 5.04 | 5.04 | -4.73% | 5,278 |
| Dec 18, 2025 | 5.40 | 5.40 | 5.04 | 5.29 | 5.29 | - | 2,678 |
| Dec 17, 2025 | 5.04 | 5.49 | 5.04 | 5.29 | 5.29 | -0.19% | 1,052 |
| Dec 16, 2025 | 5.15 | 5.50 | 4.99 | 5.30 | 5.30 | 0.95% | 3,080 |
| Dec 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.37% | 200 |
| Dec 12, 2025 | 5.05 | 5.10 | 5.01 | 5.03 | 5.03 | -3.64% | 15,933 |
| Dec 11, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 500 |
| Dec 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% | 130 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -3.34% | 588 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -2.00% | 543 |
| Dec 5, 2025 | 5.55 | 5.55 | 5.06 | 5.50 | 5.50 | 3.97% | 947 |
| Dec 4, 2025 | 5.09 | 5.29 | 5.00 | 5.29 | 5.29 | 3.93% | 3,237 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.09 | 5.09 | 5.09 | -4.86% | 397 |
| Dec 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 200 |
| Dec 1, 2025 | 5.32 | 5.58 | 5.18 | 5.35 | 5.35 | 0.56% | 4,261 |
| Nov 28, 2025 | 4.91 | 5.40 | 4.91 | 5.32 | 5.32 | 3.10% | 256 |
| Nov 25, 2025 | 5.17 | 5.17 | 5.00 | 5.16 | 5.16 | 4.67% | 1,382 |
| Nov 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -4.83% | 51 |
| Nov 21, 2025 | 4.94 | 5.18 | 4.94 | 5.18 | 5.18 | 4.86% | 136 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.83 | 4.94 | 4.94 | -1.20% | 1,061 |
| Nov 19, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -4.21% | 1,230 |
| Nov 18, 2025 | 5.07 | 5.22 | 5.07 | 5.22 | 5.22 | 2.96% | 101 |
| Nov 17, 2025 | 5.47 | 5.47 | 4.94 | 5.07 | 5.07 | -2.69% | 1,031 |
| Nov 14, 2025 | 5.49 | 5.49 | 5.11 | 5.21 | 5.21 | -3.16% | 7,667 |
| Nov 13, 2025 | 5.95 | 5.95 | 5.38 | 5.38 | 5.38 | -5.11% | 2,052 |
| Nov 12, 2025 | 5.69 | 5.69 | 5.15 | 5.67 | 5.67 | 4.42% | 3,641 |
| Nov 11, 2025 | 5.45 | 5.69 | 5.42 | 5.43 | 5.43 | -4.74% | 4,030 |
| Nov 10, 2025 | 5.40 | 5.71 | 5.26 | 5.70 | 5.70 | 4.59% | 2,811 |
| Nov 7, 2025 | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -5.05% | 4,204 |
| Nov 6, 2025 | 5.56 | 5.78 | 5.25 | 5.74 | 5.74 | 4.17% | 919 |
| Nov 4, 2025 | 5.25 | 5.51 | 5.25 | 5.51 | 5.51 | 4.95% | 105 |