Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 6.09
-0.10 (-1.62%)
May 25, 2026, 11:13 AM IST
NSE:LAKPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | - | 32 |
| May 6, 2026 | 5.19 | 5.73 | 5.19 | 5.38 | 5.38 | -1.47% | 1,104 |
| May 5, 2026 | 5.20 | 5.46 | 5.20 | 5.46 | 5.46 | 5.00% | 5,964 |
| May 4, 2026 | 5.00 | 5.20 | 4.72 | 5.20 | 5.20 | 4.84% | 1,117 |
| Apr 30, 2026 | 5.22 | 5.22 | 4.96 | 4.96 | 4.96 | -4.98% | 6,315 |
| Apr 29, 2026 | 5.00 | 5.22 | 4.74 | 5.22 | 5.22 | 4.82% | 1,867 |
| Apr 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 152 |
| Apr 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 134 |
| Apr 23, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -4.96% | 5,421 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.22 | 5.24 | 5.24 | -4.38% | 14,630 |
| Apr 21, 2026 | 5.27 | 5.53 | 5.27 | 5.48 | 5.48 | 3.98% | 2,813 |
| Apr 20, 2026 | 5.51 | 5.51 | 5.27 | 5.27 | 5.27 | -2.41% | 171 |
| Apr 17, 2026 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 3.25% | 701 |
| Apr 16, 2026 | 5.23 | 5.23 | 5.10 | 5.23 | 5.23 | 2.55% | 1,411 |
| 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 |