Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 4.570
-0.180 (-3.79%)
Nov 11, 2026, 2:03 PM IST
NSE:LAKPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | -3.79% | 21 |
| Nov 9, 2026 | 4.87 | 4.87 | 4.54 | 4.75 | 4.75 | -0.42% | 288 |
| Nov 8, 2026 | 4.89 | 4.95 | 4.64 | 4.77 | 4.77 | 0.42% | 406 |
| Nov 6, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 3.49% | 520 |
| Nov 5, 2026 | 4.50 | 4.75 | 4.50 | 4.59 | 4.59 | -0.22% | 286 |
| Nov 4, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -1.92% | 17 |
| Nov 2, 2026 | 4.52 | 4.96 | 4.52 | 4.69 | 4.69 | -1.26% | 2,422 |
| Oct 30, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -5.00% | 1,308 |
| Oct 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.38% | 182 |
| Oct 28, 2026 | 5.09 | 5.09 | 5.00 | 5.07 | 5.07 | 4.54% | 6,247 |
| Oct 27, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 1,400 |
| Oct 26, 2026 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | -2.00% | 1,101 |
| Oct 23, 2026 | 5.00 | 5.00 | 4.76 | 5.00 | 5.00 | 0.20% | 135 |
| Oct 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 3 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | 571 |
| Oct 19, 2026 | 4.76 | 4.95 | 4.75 | 4.90 | 4.90 | -2.00% | 1,816 |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 9 |
| Oct 15, 2026 | 4.76 | 5.05 | 4.60 | 5.00 | 5.00 | 3.95% | 2,339 |
| Oct 14, 2026 | 4.80 | 5.25 | 4.80 | 4.81 | 4.81 | -3.80% | 1,072 |
| Oct 12, 2026 | 5.05 | 5.15 | 4.75 | 5.00 | 5.00 | 1.01% | 2,604 |
| Oct 9, 2026 | 4.90 | 5.17 | 4.75 | 4.95 | 4.95 | -0.60% | 1,987 |
| Oct 8, 2026 | 5.00 | 5.25 | 4.95 | 4.98 | 4.98 | -4.23% | 59 |
| Oct 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 1,002 |
| Oct 6, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 331 |
| Oct 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 299 |
| Oct 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Sep 30, 2026 | 5.34 | 5.34 | 4.98 | 5.25 | 5.25 | 0.19% | 107 |
| Sep 29, 2026 | 5.34 | 5.34 | 4.84 | 5.24 | 5.24 | 2.95% | 520 |
| Sep 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 610 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.00 | 5.09 | 5.09 | 0.79% | 45 |
| Sep 23, 2026 | 4.88 | 5.05 | 4.64 | 5.05 | 5.05 | 3.48% | 1,567 |
| Sep 22, 2026 | 4.57 | 4.89 | 4.44 | 4.88 | 4.88 | 4.72% | 1,102 |
| Sep 21, 2026 | 5.00 | 5.14 | 4.66 | 4.66 | 4.66 | -4.90% | 8,746 |
| Sep 18, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 7,141 |
| Sep 17, 2026 | 5.37 | 5.37 | 5.15 | 5.15 | 5.15 | -4.98% | 6,700 |
| Sep 16, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -4.91% | 1,515 |
| Sep 15, 2026 | 6.28 | 6.28 | 5.70 | 5.70 | 5.70 | -5.00% | 2,929 |
| Sep 11, 2026 | 5.78 | 6.00 | 5.44 | 6.00 | 6.00 | 4.90% | 7,383 |
| Sep 10, 2026 | 5.70 | 6.02 | 5.50 | 5.72 | 5.72 | -0.35% | 10,775 |
| Sep 9, 2026 | 5.58 | 5.75 | 5.58 | 5.74 | 5.74 | 4.74% | 8,804 |
| Sep 8, 2026 | 5.52 | 5.52 | 5.04 | 5.48 | 5.48 | 4.18% | 10,289 |
| Sep 7, 2026 | 5.26 | 5.26 | 5.11 | 5.26 | 5.26 | 4.99% | 2,165 |
| Sep 4, 2026 | 4.80 | 5.01 | 4.80 | 5.01 | 5.01 | 4.81% | 3,002 |
| Sep 3, 2026 | 4.68 | 5.16 | 4.68 | 4.78 | 4.78 | -2.85% | 3,998 |
| Sep 2, 2026 | 4.90 | 5.00 | 4.66 | 4.92 | 4.92 | 0.41% | 1,475 |
| Sep 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 3,160 |
| Aug 31, 2026 | 5.15 | 5.15 | 4.67 | 4.67 | 4.67 | -4.89% | 2,410 |
| Aug 28, 2026 | 4.71 | 4.94 | 4.71 | 4.91 | 4.91 | 4.25% | 714 |
| Aug 27, 2026 | 4.27 | 4.71 | 4.27 | 4.71 | 4.71 | 4.90% | 4,476 |
| Aug 26, 2026 | 4.25 | 4.49 | 4.11 | 4.49 | 4.49 | 4.91% | 2,708 |