Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.03
-0.19 (-3.64%)
At close: Dec 12, 2025
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 5.00% | 201 |
| Oct 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 50 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -5.11% | 6,000 |
| Oct 29, 2025 | 5.23 | 5.48 | 5.23 | 5.48 | 5.48 | 4.98% | 827 |
| Oct 28, 2025 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.76% | 1,295 |
| Oct 27, 2025 | 5.53 | 5.53 | 5.25 | 5.26 | 5.26 | -4.88% | 336 |
| Oct 24, 2025 | 5.54 | 5.54 | 5.21 | 5.53 | 5.53 | 0.73% | 2,533 |
| Oct 23, 2025 | 5.68 | 5.68 | 5.49 | 5.49 | 5.49 | -3.51% | 2,561 |
| Oct 21, 2025 | 5.54 | 5.69 | 5.43 | 5.69 | 5.69 | 4.79% | 53 |
| Oct 20, 2025 | 5.50 | 5.60 | 5.25 | 5.43 | 5.43 | -1.27% | 3,495 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 490 |
| Oct 16, 2025 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | -1.98% | 36 |
| Oct 15, 2025 | 5.15 | 5.63 | 5.15 | 5.55 | 5.55 | 3.35% | 1,571 |
| Oct 14, 2025 | 5.54 | 5.88 | 5.37 | 5.37 | 5.37 | -4.96% | 1,329 |
| Oct 13, 2025 | 5.78 | 5.78 | 5.65 | 5.65 | 5.65 | -2.42% | 11 |
| Oct 10, 2025 | 5.28 | 5.82 | 5.28 | 5.79 | 5.79 | 4.14% | 3,656 |
| Oct 9, 2025 | 5.17 | 5.56 | 5.17 | 5.56 | 5.56 | 4.91% | 101 |
| Oct 8, 2025 | 5.56 | 5.56 | 5.29 | 5.30 | 5.30 | -4.68% | 10,728 |
| Oct 7, 2025 | 5.31 | 5.56 | 5.09 | 5.56 | 5.56 | 4.91% | 2,701 |
| Oct 6, 2025 | 5.06 | 5.57 | 5.04 | 5.30 | 5.30 | -0.19% | 8,711 |
| Oct 3, 2025 | 5.00 | 5.31 | 5.00 | 5.31 | 5.31 | 4.94% | 2,555 |
| Oct 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.98% | 9,622 |
| Sep 29, 2025 | 4.80 | 5.06 | 4.80 | 4.82 | 4.82 | -4.55% | 14,756 |
| Sep 22, 2025 | 5.05 | 5.21 | 5.05 | 5.05 | 5.05 | -5.08% | 22,707 |