Lenskart Solutions Limited (NSE:LENSKART)
India · Delayed Price · Currency is INR 515.95
-4.00 (-0.77%)
At close: Apr 30, 2026
Lenskart Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 511.75 | 518.60 | 506.75 | 515.95 | 515.95 | -0.77% | 1,449,817 |
| Apr 29, 2026 | 542.50 | 542.50 | 515.50 | 519.95 | 519.95 | -3.18% | 2,527,593 |
| Apr 28, 2026 | 526.00 | 541.45 | 526.00 | 537.00 | 537.00 | 2.40% | 1,029,276 |
| Apr 27, 2026 | 533.30 | 534.45 | 519.00 | 524.40 | 524.40 | -1.77% | 1,303,093 |
| Apr 24, 2026 | 540.00 | 544.00 | 527.05 | 533.85 | 533.85 | -0.75% | 2,082,062 |
| Apr 23, 2026 | 542.20 | 542.20 | 527.70 | 537.90 | 537.90 | -1.11% | 1,641,604 |
| Apr 22, 2026 | 540.10 | 547.80 | 535.50 | 543.95 | 543.95 | 0.55% | 2,459,232 |
| Apr 21, 2026 | 531.90 | 545.85 | 525.10 | 541.00 | 541.00 | 1.56% | 1,745,066 |
| Apr 20, 2026 | 533.50 | 537.45 | 508.90 | 532.70 | 532.70 | -0.35% | 4,663,617 |
| Apr 17, 2026 | 538.05 | 548.00 | 531.60 | 534.55 | 534.55 | -1.02% | 3,795,405 |
| Apr 16, 2026 | 542.00 | 546.90 | 530.00 | 540.05 | 540.05 | 0.36% | 1,582,562 |
| Apr 15, 2026 | 555.00 | 557.65 | 536.65 | 538.10 | 538.10 | -2.02% | 2,502,786 |
| Apr 13, 2026 | 530.00 | 551.40 | 530.00 | 549.20 | 549.20 | 0.30% | 2,437,947 |
| Apr 10, 2026 | 517.00 | 550.00 | 517.00 | 547.55 | 547.55 | 6.44% | 4,598,082 |
| Apr 9, 2026 | 506.00 | 525.00 | 504.10 | 514.40 | 514.40 | 1.74% | 4,184,145 |
| Apr 8, 2026 | 518.10 | 519.00 | 502.90 | 505.60 | 505.60 | 0.99% | 2,272,868 |
| Apr 7, 2026 | 500.05 | 502.50 | 492.40 | 500.65 | 500.65 | -0.48% | 1,213,232 |
| Apr 6, 2026 | 487.90 | 505.95 | 487.00 | 503.05 | 503.05 | 3.73% | 1,975,777 |
| Apr 2, 2026 | 498.00 | 498.00 | 480.95 | 484.95 | 484.95 | -3.37% | 1,420,833 |
| Apr 1, 2026 | 511.00 | 513.00 | 496.85 | 501.85 | 501.85 | 0.51% | 3,831,338 |
| Mar 30, 2026 | 500.30 | 505.65 | 487.00 | 499.30 | 499.30 | -1.97% | 1,735,595 |
| Mar 27, 2026 | 492.00 | 515.20 | 492.00 | 509.35 | 509.35 | 2.84% | 4,794,427 |
| Mar 25, 2026 | 504.45 | 512.90 | 492.10 | 495.30 | 495.30 | -1.33% | 1,864,516 |
| Mar 24, 2026 | 511.00 | 515.75 | 500.00 | 502.00 | 502.00 | 0.10% | 1,271,139 |
| 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 |