Lenskart Solutions Limited (NSE:LENSKART)
India · Delayed Price · Currency is INR 501.50
-24.70 (-4.69%)
At close: Mar 23, 2026
Lenskart Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 507.70 | 513.00 | 483.05 | 501.50 | 501.50 | -4.69% | 2,283,557 |
| Mar 20, 2026 | 502.30 | 543.90 | 496.00 | 526.20 | 526.20 | 4.90% | 3,817,550 |
| Mar 19, 2026 | 500.00 | 511.00 | 498.20 | 501.60 | 501.60 | -1.89% | 671,163 |
| Mar 18, 2026 | 501.00 | 525.00 | 499.80 | 511.25 | 511.25 | 2.02% | 1,618,339 |
| Mar 17, 2026 | 498.05 | 508.80 | 496.75 | 501.15 | 501.15 | 0.49% | 1,060,520 |
| Mar 16, 2026 | 500.90 | 510.85 | 487.80 | 498.70 | 498.70 | -0.22% | 4,732,194 |
| Mar 13, 2026 | 499.05 | 517.60 | 495.00 | 499.80 | 499.80 | -0.94% | 3,713,429 |
| Mar 12, 2026 | 496.50 | 508.40 | 484.40 | 504.55 | 504.55 | 1.09% | 899,376 |
| Mar 11, 2026 | 518.00 | 522.40 | 485.20 | 499.10 | 499.10 | -3.00% | 1,434,264 |
| Mar 10, 2026 | 517.00 | 522.65 | 510.00 | 514.55 | 514.55 | 1.54% | 2,647,658 |
| Mar 9, 2026 | 513.00 | 514.00 | 498.00 | 506.75 | 506.75 | -2.57% | 1,002,715 |
| Mar 6, 2026 | 524.70 | 535.90 | 518.05 | 520.10 | 520.10 | -0.88% | 1,626,230 |
| Mar 5, 2026 | 524.00 | 530.75 | 517.05 | 524.70 | 524.70 | 0.17% | 1,389,673 |
| Mar 4, 2026 | 518.25 | 529.90 | 512.75 | 523.80 | 523.80 | -0.39% | 1,454,332 |
| Mar 2, 2026 | 515.00 | 532.10 | 496.55 | 525.85 | 525.85 | -2.15% | 2,272,973 |
| Feb 27, 2026 | 508.10 | 541.80 | 505.50 | 537.40 | 537.40 | 4.81% | 5,845,971 |
| Feb 26, 2026 | 505.00 | 514.35 | 502.00 | 512.75 | 512.75 | 1.44% | 1,879,033 |
| Feb 25, 2026 | 487.25 | 510.95 | 480.10 | 505.45 | 505.45 | 4.32% | 3,857,628 |
| Feb 24, 2026 | 485.00 | 490.60 | 480.70 | 484.50 | 484.50 | -0.14% | 1,645,847 |
| Feb 23, 2026 | 491.00 | 496.70 | 482.10 | 485.20 | 485.20 | -0.86% | 854,311 |
| Feb 20, 2026 | 479.95 | 497.20 | 479.95 | 489.40 | 489.40 | 1.98% | 3,402,697 |
| Feb 19, 2026 | 489.00 | 492.60 | 473.00 | 479.90 | 479.90 | -1.33% | 1,906,083 |
| Feb 18, 2026 | 483.50 | 489.70 | 480.00 | 486.35 | 486.35 | 1.22% | 1,147,245 |
| Feb 17, 2026 | 495.00 | 498.95 | 478.85 | 480.50 | 480.50 | -3.85% | 2,727,575 |
| Feb 16, 2026 | 499.40 | 502.00 | 482.30 | 499.75 | 499.75 | -0.49% | 3,709,812 |
| Feb 13, 2026 | 530.95 | 533.00 | 490.05 | 502.20 | 502.20 | -2.11% | 12,168,790 |
| Feb 12, 2026 | 516.10 | 532.40 | 500.65 | 513.00 | 513.00 | 9.71% | 40,337,880 |
| Feb 11, 2026 | 479.45 | 479.45 | 459.15 | 467.60 | 467.60 | -1.64% | 1,618,039 |
| Feb 10, 2026 | 468.90 | 484.30 | 461.90 | 475.40 | 475.40 | 2.47% | 2,145,040 |
| Feb 9, 2026 | 457.30 | 468.95 | 454.50 | 463.95 | 463.95 | 1.45% | 1,925,640 |
| Feb 6, 2026 | 446.60 | 459.50 | 444.20 | 457.30 | 457.30 | 2.30% | 917,457 |
| Feb 5, 2026 | 454.90 | 456.95 | 440.90 | 447.00 | 447.00 | -1.25% | 1,486,418 |
| Feb 4, 2026 | 451.05 | 460.60 | 447.00 | 452.65 | 452.65 | -1.45% | 3,142,358 |
| Feb 3, 2026 | 449.55 | 478.95 | 449.55 | 459.30 | 459.30 | 3.41% | 2,053,668 |
| Feb 2, 2026 | 440.00 | 447.40 | 434.45 | 444.15 | 444.15 | 1.42% | 553,097 |
| Feb 1, 2026 | 451.00 | 456.90 | 430.00 | 437.95 | 437.95 | -4.24% | 393,448 |
| Jan 30, 2026 | 445.00 | 463.80 | 441.85 | 457.35 | 457.35 | 2.50% | 856,869 |
| Jan 29, 2026 | 435.95 | 448.00 | 432.10 | 446.20 | 446.20 | 2.19% | 364,073 |
| Jan 28, 2026 | 432.20 | 438.00 | 429.10 | 436.65 | 436.65 | 0.55% | 1,506,086 |
| Jan 27, 2026 | 423.50 | 436.00 | 418.00 | 434.25 | 434.25 | 2.43% | 822,282 |
| Jan 23, 2026 | 439.60 | 442.75 | 421.00 | 423.95 | 423.95 | -3.79% | 921,841 |
| Jan 22, 2026 | 440.10 | 442.65 | 434.30 | 440.65 | 440.65 | 0.86% | 717,748 |
| Jan 21, 2026 | 431.00 | 441.40 | 426.35 | 436.90 | 436.90 | 1.66% | 1,214,577 |
| Jan 20, 2026 | 445.70 | 445.70 | 425.55 | 429.75 | 429.75 | -3.08% | 1,934,434 |
| Jan 19, 2026 | 451.30 | 456.00 | 439.00 | 443.40 | 443.40 | -1.73% | 2,027,940 |
| Jan 16, 2026 | 456.90 | 476.30 | 449.05 | 451.20 | 451.20 | -1.42% | 3,463,237 |
| Jan 14, 2026 | 445.05 | 460.55 | 440.20 | 457.70 | 457.70 | 2.41% | 2,647,444 |
| Jan 13, 2026 | 460.00 | 460.00 | 437.95 | 446.95 | 446.95 | -1.81% | 924,201 |
| Jan 12, 2026 | 451.05 | 459.95 | 443.75 | 455.20 | 455.20 | -0.56% | 1,662,145 |
| Jan 9, 2026 | 447.55 | 459.75 | 444.30 | 457.75 | 457.75 | 2.31% | 2,064,326 |