Lenskart Solutions Limited (NSE:LENSKART)
India · Delayed Price · Currency is INR 513.95
+15.45 (3.10%)
At close: May 22, 2026
Lenskart Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 502.00 | 516.00 | 500.00 | 513.95 | 513.95 | 3.10% | 7,916,620 |
| May 21, 2026 | 513.00 | 517.00 | 490.00 | 498.50 | 498.50 | 2.39% | 43,786,420 |
| May 20, 2026 | 488.05 | 494.00 | 480.50 | 486.85 | 486.85 | -1.19% | 10,836,077 |
| May 19, 2026 | 483.00 | 494.90 | 480.40 | 492.70 | 492.70 | 3.45% | 11,291,340 |
| May 18, 2026 | 470.00 | 479.00 | 458.75 | 476.25 | 476.25 | 1.49% | 5,188,277 |
| May 15, 2026 | 477.00 | 483.30 | 466.80 | 469.25 | 469.25 | -1.08% | 3,672,940 |
| May 14, 2026 | 480.00 | 482.40 | 468.90 | 474.35 | 474.35 | -0.55% | 5,496,258 |
| May 13, 2026 | 476.00 | 483.50 | 474.20 | 476.95 | 476.95 | 0.21% | 7,106,499 |
| May 12, 2026 | 488.60 | 493.65 | 473.75 | 475.95 | 475.95 | -2.84% | 7,867,865 |
| May 11, 2026 | 484.35 | 494.30 | 482.05 | 489.85 | 489.85 | 0.12% | 7,301,872 |
| May 8, 2026 | 487.00 | 498.70 | 473.40 | 489.25 | 489.25 | 0.31% | 54,291,410 |
| May 7, 2026 | 500.00 | 503.35 | 481.00 | 487.75 | 487.75 | -3.08% | 7,178,986 |
| May 6, 2026 | 510.30 | 512.60 | 496.10 | 503.25 | 503.25 | -0.68% | 1,724,371 |
| May 5, 2026 | 519.40 | 522.65 | 504.75 | 506.70 | 506.70 | -1.73% | 1,555,152 |
| May 4, 2026 | 515.95 | 533.20 | 513.45 | 515.60 | 515.60 | -0.07% | 1,138,755 |
| 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 |