Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.32
-0.29 (-5.17%)
Sep 15, 2025, 2:28 PM IST
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Sep 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Sep 9, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Sep 8, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -5.08% | 108 |
| Sep 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 4, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 3, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 2, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 1, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -5.14% | 75 |
| Aug 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Aug 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Aug 26, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Aug 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.03% | 410 |
| Aug 22, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -5.07% | 200 |
| Aug 14, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Aug 13, 2025 | 7.64 | 7.64 | 6.91 | 6.91 | 6.91 | -5.08% | 14,513 |
| Aug 12, 2025 | 7.28 | 7.28 | 7.20 | 7.28 | 7.28 | 4.90% | 30,757 |
| Aug 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99% | 3,560 |
| Aug 8, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 4.92% | 5,269 |
| Aug 7, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 3,601 |
| Aug 6, 2025 | 6.12 | 6.12 | 5.70 | 6.00 | 6.00 | - | 921 |
| Aug 5, 2025 | 6.11 | 6.12 | 5.80 | 6.00 | 6.00 | -1.80% | 11,395 |
| Aug 4, 2025 | 6.05 | 6.13 | 6.05 | 6.11 | 6.11 | 4.62% | 5,985 |
| Aug 1, 2025 | 5.80 | 6.06 | 5.63 | 5.84 | 5.84 | 0.69% | 1,891 |
| Jul 31, 2025 | 5.36 | 5.80 | 5.36 | 5.80 | 5.80 | 2.65% | 2,947 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82% | 2,006 |
| Jul 29, 2025 | 5.76 | 5.76 | 5.30 | 5.39 | 5.39 | -2.00% | 4,725 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.40 | 5.50 | 5.50 | -3.17% | 3,605 |
| Jul 25, 2025 | 5.69 | 5.69 | 5.40 | 5.68 | 5.68 | 4.80% | 11,039 |
| Jul 24, 2025 | 5.17 | 5.42 | 5.17 | 5.42 | 5.42 | 4.84% | 7,873 |
| Jul 23, 2025 | 5.16 | 5.17 | 5.05 | 5.17 | 5.17 | 4.87% | 16,997 |
| Jul 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89% | 2,396 |
| Jul 21, 2025 | 4.70 | 4.71 | 4.51 | 4.70 | 4.70 | - | 626 |
| Jul 18, 2025 | 4.70 | 5.17 | 4.70 | 4.70 | 4.70 | -4.86% | 35 |
| Jul 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 15, 2025 | 4.74 | 5.10 | 4.74 | 4.94 | 4.94 | 1.44% | 478 |
| Jul 14, 2025 | 5.09 | 5.09 | 4.87 | 4.87 | 4.87 | -4.32% | 1,752 |
| Jul 11, 2025 | 4.93 | 5.14 | 4.68 | 5.09 | 5.09 | 3.25% | 5,961 |
| Jul 10, 2025 | 5.19 | 5.19 | 4.93 | 4.93 | 4.93 | -5.01% | 1,657 |
| Jul 9, 2025 | 4.78 | 5.27 | 4.76 | 5.19 | 5.19 | 3.39% | 11,659 |
| Jul 8, 2025 | 4.56 | 5.05 | 4.56 | 5.02 | 5.02 | 4.37% | 616 |
| Jul 7, 2025 | 4.77 | 4.99 | 4.76 | 4.81 | 4.81 | 1.05% | 1,185 |
| Jul 4, 2025 | 5.20 | 5.20 | 4.76 | 4.76 | 4.76 | -4.23% | 795 |
| Jul 3, 2025 | 4.99 | 4.99 | 4.91 | 4.97 | 4.97 | 4.41% | 520 |
| Jul 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 500 |