Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.55
+0.18 (3.35%)
Oct 15, 2025, 3:27 PM IST
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.54 | 5.88 | 5.37 | 5.37 | 5.37 | -4.96% | 1,475 |
| 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% | 102 |
| 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% | 2,775 |
| 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% | 4,679 |
| Oct 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.98% | 18,017 |
| Sep 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 29, 2025 | 4.80 | 5.06 | 4.80 | 4.82 | 4.82 | -4.55% | 16,546 |
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 22, 2025 | 5.05 | 5.21 | 5.05 | 5.05 | 5.05 | -5.08% | 23,697 |
| Sep 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 16, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.17% | 19,068 |
| Sep 12, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| 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 |