Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.21
-0.17 (-3.16%)
Nov 14, 2025, 3:28 PM IST
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5.95 | 5.95 | 5.38 | 5.38 | 5.38 | -5.11% | 2,053 |
| 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% | 4,713 |
| 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% | 4,206 |
| 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% | 202 |
| 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% | 6,346 |
| Oct 29, 2025 | 5.23 | 5.48 | 5.23 | 5.48 | 5.48 | 4.98% | 1,254 |
| 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% | 436 |
| Oct 24, 2025 | 5.54 | 5.54 | 5.21 | 5.53 | 5.53 | 0.73% | 2,539 |
| Oct 23, 2025 | 5.68 | 5.68 | 5.49 | 5.49 | 5.49 | -3.51% | 2,562 |
| 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% | 3,569 |
| 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% | 62 |
| Oct 15, 2025 | 5.15 | 5.63 | 5.15 | 5.55 | 5.55 | 3.35% | 1,721 |
| 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 | - | - |