Lakshmi Precision Screws Limited (NSE:LAKPRE)
India · Delayed Price · Currency is INR 5.50
-0.24 (-4.18%)
Sep 10, 2026, 3:27 PM IST
NSE:LAKPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.37 | 4.37 | 4.10 | 4.28 | 4.28 | - | 1,060 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.27 | 4.28 | 4.28 | -4.04% | 3,673 |
| Aug 21, 2026 | 4.25 | 4.46 | 4.12 | 4.46 | 4.46 | 4.94% | 1,287 |
| Aug 20, 2026 | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -2.52% | 700 |
| Aug 19, 2026 | 4.35 | 4.78 | 4.35 | 4.36 | 4.36 | -4.39% | 1,601 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 25 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -5.00% | 1,501 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 85 |
| Aug 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62% | 1 |
| Aug 12, 2026 | 4.76 | 4.76 | 4.51 | 4.55 | 4.55 | -3.60% | 104 |
| Aug 11, 2026 | 4.94 | 4.94 | 4.71 | 4.72 | 4.72 | -4.45% | 966 |
| Aug 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | 259 |
| Aug 6, 2026 | 4.81 | 5.20 | 4.81 | 5.20 | 5.20 | 2.97% | 165 |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 30 |
| Aug 4, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 3.95% | 608 |
| Aug 3, 2026 | 5.17 | 5.17 | 4.81 | 4.81 | 4.81 | -2.43% | 360 |
| Jul 30, 2026 | 5.28 | 5.28 | 4.93 | 4.93 | 4.93 | -4.83% | 2,435 |
| Jul 29, 2026 | 5.10 | 5.19 | 5.00 | 5.18 | 5.18 | 3.60% | 613 |
| Jul 27, 2026 | 5.18 | 5.20 | 4.82 | 5.00 | 5.00 | -0.99% | 2,402 |
| Jul 24, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.39% | 121 |
| Jul 23, 2026 | 5.10 | 5.10 | 4.86 | 5.07 | 5.07 | -0.59% | 231 |
| 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 |