Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.10
0.00 (0.00%)
Apr 15, 2026, 3:10 PM IST
NSE:LAKPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,000 |
| Apr 13, 2026 | 5.32 | 5.48 | 5.06 | 5.10 | 5.10 | -4.14% | 2,359 |
| Apr 10, 2026 | 5.71 | 5.84 | 5.32 | 5.32 | 5.32 | -5.00% | 3,355 |
| Apr 9, 2026 | 5.14 | 5.67 | 5.14 | 5.60 | 5.60 | 3.70% | 3,101 |
| Apr 8, 2026 | 5.21 | 5.45 | 5.00 | 5.40 | 5.40 | 3.65% | 2,414 |
| Apr 7, 2026 | 5.02 | 5.27 | 4.80 | 5.21 | 5.21 | 3.78% | 4,488 |
| Apr 6, 2026 | 4.79 | 5.02 | 4.79 | 5.02 | 5.02 | 4.80% | 381 |
| Apr 2, 2026 | 4.79 | 5.29 | 4.79 | 4.79 | 4.79 | -4.96% | 3,118 |
| Apr 1, 2026 | 5.24 | 5.24 | 5.00 | 5.04 | 5.04 | -1.95% | 662 |
| Mar 30, 2026 | 4.67 | 5.14 | 4.67 | 5.14 | 5.14 | 4.90% | 124 |
| Mar 27, 2026 | 4.77 | 4.90 | 4.52 | 4.90 | 4.90 | 4.93% | 2,542 |
| Mar 25, 2026 | 4.89 | 4.90 | 4.67 | 4.67 | 4.67 | -4.50% | 889 |
| Mar 24, 2026 | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | 4.94% | 63 |
| Mar 23, 2026 | 5.00 | 5.14 | 4.66 | 4.66 | 4.66 | -4.90% | 1,957 |
| Mar 20, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | 2,876 |
| Mar 19, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -4.67% | 1,776 |
| Mar 18, 2026 | 4.75 | 5.25 | 4.75 | 5.14 | 5.14 | 2.80% | 2,504 |
| Mar 17, 2026 | 5.10 | 5.10 | 4.85 | 5.00 | 5.00 | -1.96% | 2,265 |
| Mar 16, 2026 | 5.10 | 5.10 | 4.96 | 5.10 | 5.10 | - | 671 |
| Mar 13, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 4.29% | 59 |
| Mar 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.94% | 50 |
| Mar 10, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 0.65% | 2,000 |
| Mar 9, 2026 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | -4.34% | 1,057 |
| Mar 6, 2026 | 4.84 | 5.09 | 4.84 | 4.84 | 4.84 | -4.91% | 877 |
| Mar 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 106 |
| Mar 4, 2026 | 5.22 | 5.22 | 4.94 | 5.09 | 5.09 | -2.12% | 1,689 |
| Mar 2, 2026 | 5.04 | 5.21 | 4.73 | 5.20 | 5.20 | 4.63% | 5,795 |
| Feb 27, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 825 |
| Feb 26, 2026 | 4.75 | 4.98 | 4.62 | 4.98 | 4.98 | 4.84% | 60 |
| Feb 25, 2026 | 4.70 | 4.99 | 4.62 | 4.75 | 4.75 | -0.21% | 2,538 |
| Feb 24, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | -4.61% | 1,818 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.85 | 4.99 | 4.99 | -2.16% | 1,473 |
| Feb 20, 2026 | 4.64 | 5.12 | 4.64 | 5.10 | 5.10 | 4.51% | 4,465 |
| Feb 19, 2026 | 5.10 | 5.35 | 4.88 | 4.88 | 4.88 | -4.87% | 5,709 |
| Feb 18, 2026 | 5.41 | 5.41 | 5.13 | 5.13 | 5.13 | -5.00% | 43 |
| Feb 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | 28 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.40 | 5.49 | 5.49 | -0.18% | 115 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 13 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.07 | 5.25 | 5.25 | 5.00% | 2,526 |
| Feb 11, 2026 | 5.06 | 5.06 | 4.76 | 5.00 | 5.00 | 0.81% | 910 |
| Feb 10, 2026 | 5.26 | 5.41 | 4.91 | 4.96 | 4.96 | -3.88% | 246 |
| Feb 9, 2026 | 5.64 | 5.64 | 5.16 | 5.16 | 5.16 | -4.09% | 5,170 |
| Feb 6, 2026 | 5.04 | 5.38 | 4.90 | 5.38 | 5.38 | 4.67% | 3,513 |
| Feb 5, 2026 | 5.41 | 5.68 | 5.14 | 5.14 | 5.14 | -4.99% | 16,489 |
| Feb 4, 2026 | 5.75 | 5.77 | 5.23 | 5.41 | 5.41 | -1.64% | 1,674 |
| Feb 3, 2026 | 5.68 | 5.68 | 5.15 | 5.50 | 5.50 | 1.48% | 811 |
| Feb 2, 2026 | 5.57 | 5.57 | 5.42 | 5.42 | 5.42 | 2.07% | 123 |
| Feb 1, 2026 | 5.43 | 5.43 | 4.93 | 5.31 | 5.31 | 2.51% | 284 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.00 | 5.18 | 5.18 | -1.33% | 210 |
| Jan 29, 2026 | 4.91 | 5.25 | 4.90 | 5.25 | 5.25 | 5.00% | 3,901 |