NSE:LKPSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	15.60	15.93	14.51	15.63	15.63	1.30%	10,552
Aug 26, 2026	16.36	16.46	15.21	15.43	15.43	-2.89%	9,187
Aug 25, 2026	16.29	16.64	15.05	15.89	15.89	-2.93%	39,573
Aug 24, 2026	15.70	17.42	15.70	16.37	16.37	-3.71%	21,224
Aug 21, 2026	18.20	18.20	16.00	17.00	17.00	-1.16%	7,214
Aug 20, 2026	16.26	17.20	16.24	17.20	17.20	5.85%	7,740
Aug 19, 2026	18.43	18.43	16.00	16.25	16.25	-3.04%	35,294