NSE:LKPSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.89	15.40	14.52	14.89	14.89	-1.97%	3,238
Nov 8, 2026	15.00	15.21	13.70	15.19	15.19	4.61%	1,978
Nov 6, 2026	16.08	16.08	14.23	14.52	14.52	-4.79%	2,232
Nov 5, 2026	16.00	16.00	14.66	15.25	15.25	5.83%	22,483
Nov 4, 2026	13.30	15.65	13.30	14.41	14.41	5.72%	28,100
Nov 3, 2026	14.19	14.42	13.31	13.63	13.63	-0.58%	2,554
Nov 2, 2026	13.31	14.25	13.31	13.71	13.71	-0.65%	5,844
Oct 30, 2026	13.06	13.92	13.06	13.80	13.80	3.45%	2,792
Oct 29, 2026	13.37	13.43	12.85	13.34	13.34	1.29%	4,100
Oct 28, 2026	13.00	13.26	12.82	13.17	13.17	3.54%	4,105
Oct 27, 2026	12.95	13.47	12.50	12.72	12.72	-1.78%	14,114
Oct 26, 2026	12.62	13.40	12.62	12.95	12.95	-5.41%	19,569
Oct 23, 2026	13.90	14.29	12.95	13.69	13.69	-1.51%	10,504
Oct 22, 2026	14.00	14.19	13.88	13.90	13.90	-2.04%	2,553
Oct 21, 2026	14.12	14.50	13.45	14.19	14.19	0.50%	5,624
Oct 19, 2026	14.00	14.25	13.87	14.12	14.12	1.88%	2,354
Oct 16, 2026	14.00	14.40	13.77	13.86	13.86	-1.49%	2,529
Oct 15, 2026	14.45	14.45	13.95	14.07	14.07	-0.71%	6,376
Oct 14, 2026	14.40	14.63	13.99	14.17	14.17	-2.07%	11,895
Oct 13, 2026	14.62	14.62	14.02	14.47	14.47	-1.03%	2,495
Oct 12, 2026	13.97	14.79	13.65	14.62	14.62	7.26%	7,397
Oct 9, 2026	13.62	13.92	13.25	13.63	13.63	0.07%	4,668
Oct 8, 2026	13.70	13.97	13.55	13.62	13.62	-0.22%	6,352
Oct 7, 2026	14.30	14.30	13.01	13.65	13.65	-4.55%	17,851
Oct 6, 2026	14.58	14.58	13.80	14.30	14.30	0.28%	9,479
Oct 5, 2026	14.60	14.70	14.00	14.26	14.26	-2.06%	7,059
Oct 1, 2026	14.30	14.83	13.93	14.56	14.56	2.97%	13,996
Sep 30, 2026	14.70	14.70	13.65	14.14	14.14	-0.91%	7,198
Sep 29, 2026	13.90	14.44	13.70	14.27	14.27	3.71%	4,705
Sep 28, 2026	15.02	15.44	13.62	13.76	13.76	-8.39%	48,874
Sep 25, 2026	15.06	15.34	14.76	15.02	15.02	-	12,106
Sep 24, 2026	15.58	15.58	15.00	15.02	15.02	-1.64%	2,398
Sep 23, 2026	15.16	15.66	15.00	15.27	15.27	-0.26%	2,723
Sep 22, 2026	15.45	16.55	15.15	15.31	15.31	1.66%	5,275
Sep 21, 2026	15.66	15.66	15.02	15.06	15.06	0.33%	1,423
Sep 18, 2026	15.65	15.65	14.75	15.01	15.01	-0.33%	9,134
Sep 17, 2026	14.71	15.23	14.71	15.06	15.06	0.20%	728
Sep 16, 2026	15.20	15.77	14.98	15.03	15.03	-1.12%	35,001
Sep 15, 2026	15.82	16.50	14.99	15.20	15.20	-3.92%	12,628
Sep 11, 2026	15.95	16.10	15.44	15.82	15.82	-0.88%	2,384
Sep 10, 2026	15.80	16.66	15.20	15.96	15.96	0.76%	15,839
Sep 9, 2026	14.86	15.90	14.86	15.84	15.84	3.19%	20,009
Sep 8, 2026	16.61	16.61	15.15	15.35	15.35	-0.45%	7,963
Sep 7, 2026	15.28	15.82	15.05	15.42	15.42	0.92%	8,421
Sep 4, 2026	15.59	15.99	14.62	15.28	15.28	1.73%	7,614
Sep 3, 2026	15.76	15.76	14.51	15.02	15.02	-1.12%	8,972
Sep 2, 2026	15.18	15.58	14.01	15.19	15.19	0.07%	19,888
Sep 1, 2026	15.70	15.90	15.06	15.18	15.18	-1.75%	3,510
Aug 31, 2026	15.37	15.60	14.55	15.45	15.45	0.06%	7,031
Aug 28, 2026	15.45	15.87	15.21	15.44	15.44	-1.22%	7,798