Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.10
-0.25 (-4.67%)
Jul 22, 2026, 2:46 PM IST
NSE:LAKPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.61 | 5.61 | 5.10 | 5.10 | 5.10 | -4.67% | 1,595 |
| Jul 21, 2026 | 5.51 | 5.51 | 5.02 | 5.35 | 5.35 | 1.90% | 614 |
| Jul 20, 2026 | 5.10 | 5.28 | 4.94 | 5.25 | 5.25 | 2.94% | 1,182 |
| Jul 17, 2026 | 4.77 | 5.27 | 4.77 | 5.10 | 5.10 | 1.59% | 207 |
| Jul 16, 2026 | 5.03 | 5.28 | 5.00 | 5.02 | 5.02 | -0.20% | 1,124 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.03 | 5.03 | 5.03 | -4.91% | 3,277 |
| Jul 14, 2026 | 5.83 | 5.83 | 5.29 | 5.29 | 5.29 | -4.86% | 6,454 |
| Jul 13, 2026 | 5.11 | 5.56 | 5.11 | 5.56 | 5.56 | 4.91% | 1,199 |
| Jul 10, 2026 | 5.56 | 5.83 | 5.29 | 5.30 | 5.30 | -4.68% | 2,861 |
| Jul 9, 2026 | 5.56 | 5.80 | 5.56 | 5.56 | 5.56 | -4.96% | 4,336 |
| Jul 8, 2026 | 5.42 | 5.98 | 5.42 | 5.85 | 5.85 | 2.63% | 579 |
| Jul 7, 2026 | 5.98 | 6.27 | 5.69 | 5.70 | 5.70 | -4.68% | 845 |
| Jul 6, 2026 | 5.73 | 6.01 | 5.45 | 5.98 | 5.98 | 4.36% | 3,994 |
| Jul 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4.95% | 2,098 |
| Jul 2, 2026 | 5.46 | 5.46 | 5.00 | 5.46 | 5.46 | 5.00% | 7,965 |
| Jul 1, 2026 | 5.37 | 5.37 | 4.95 | 5.20 | 5.20 | 1.56% | 15,370 |
| Jun 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.92% | 3,262 |
| Jun 29, 2026 | 4.70 | 4.90 | 4.52 | 4.88 | 4.88 | 3.83% | 2,636 |
| Jun 25, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | 4.21% | 371 |
| Jun 24, 2026 | 4.65 | 4.78 | 4.51 | 4.51 | 4.51 | -1.10% | 1,477 |
| Jun 23, 2026 | 5.04 | 5.04 | 4.56 | 4.56 | 4.56 | -5.00% | 2,454 |
| Jun 22, 2026 | 4.45 | 4.83 | 4.38 | 4.80 | 4.80 | 4.35% | 5,383 |
| Jun 19, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -2.75% | 149 |
| Jun 17, 2026 | 4.95 | 4.95 | 4.73 | 4.73 | 4.73 | 0.21% | 6 |
| Jun 16, 2026 | 5.05 | 5.05 | 4.72 | 4.72 | 4.72 | -1.87% | 872 |
| Jun 15, 2026 | 5.00 | 5.25 | 4.76 | 4.81 | 4.81 | -3.80% | 792 |
| Jun 12, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 22 |
| Jun 11, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 3.06% | 69 |
| Jun 10, 2026 | 4.89 | 5.00 | 4.89 | 4.90 | 4.90 | -0.81% | 36 |
| Jun 9, 2026 | 5.05 | 5.05 | 4.80 | 4.94 | 4.94 | -2.18% | 1,301 |
| Jun 8, 2026 | 5.04 | 5.55 | 5.04 | 5.05 | 5.05 | -4.72% | 1,534 |
| Jun 5, 2026 | 5.50 | 5.50 | 5.28 | 5.30 | 5.30 | -4.50% | 301 |
| Jun 4, 2026 | 5.57 | 5.57 | 5.40 | 5.55 | 5.55 | 2.78% | 32 |
| Jun 3, 2026 | 5.40 | 5.40 | 5.11 | 5.40 | 5.40 | 0.56% | 175 |
| Jun 2, 2026 | 5.37 | 5.37 | 5.30 | 5.37 | 5.37 | - | 732 |
| Jun 1, 2026 | 5.76 | 5.85 | 5.37 | 5.37 | 5.37 | -4.96% | 1,167 |
| May 29, 2026 | 5.46 | 5.68 | 5.45 | 5.65 | 5.65 | 3.48% | 660 |
| May 27, 2026 | 6.02 | 6.02 | 5.46 | 5.46 | 5.46 | -4.88% | 9,745 |
| May 26, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | -4.97% | 56 |
| May 25, 2026 | 6.19 | 6.34 | 5.89 | 6.04 | 6.04 | -2.42% | 265 |
| May 22, 2026 | 5.89 | 6.40 | 5.89 | 6.19 | 6.19 | -0.16% | 2,388 |
| May 21, 2026 | 6.40 | 6.40 | 5.90 | 6.20 | 6.20 | -0.16% | 953 |
| May 20, 2026 | 6.55 | 6.55 | 6.01 | 6.21 | 6.21 | -1.74% | 1,432 |
| May 19, 2026 | 6.32 | 6.33 | 6.03 | 6.32 | 6.32 | -0.32% | 1,535 |
| May 15, 2026 | 6.54 | 6.54 | 6.34 | 6.34 | 6.34 | -4.95% | 2,159 |
| May 14, 2026 | 6.65 | 6.67 | 6.60 | 6.67 | 6.67 | 4.87% | 5,195 |
| May 13, 2026 | 6.20 | 6.51 | 5.89 | 6.36 | 6.36 | 2.58% | 12,296 |
| May 12, 2026 | 5.76 | 6.20 | 5.76 | 6.20 | 6.20 | 4.91% | 1,691 |
| May 11, 2026 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 4.97% | 7,862 |
| May 8, 2026 | 5.38 | 5.64 | 5.33 | 5.63 | 5.63 | 4.65% | 11,823 |