Lyka Labs Limited (NSE:LYKALABS)
India · Delayed Price · Currency is INR 99.12
+0.22 (0.22%)
Sep 9, 2025, 9:29 AM IST
Lyka Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 99.00 | 100.76 | 98.50 | 98.90 | 98.90 | -0.54% | 19,652 |
| Sep 5, 2025 | 101.45 | 101.45 | 98.90 | 99.44 | 99.44 | -0.19% | 16,934 |
| Sep 4, 2025 | 101.79 | 101.99 | 99.01 | 99.63 | 99.63 | -1.42% | 19,857 |
| Sep 3, 2025 | 100.97 | 102.55 | 100.60 | 101.07 | 101.07 | 0.15% | 17,777 |
| Sep 2, 2025 | 100.40 | 102.55 | 99.66 | 100.92 | 100.92 | 1.27% | 18,065 |
| Sep 1, 2025 | 101.40 | 101.50 | 99.00 | 99.65 | 99.65 | 0.16% | 29,459 |
| Aug 29, 2025 | 101.00 | 101.67 | 99.00 | 99.49 | 99.49 | -0.75% | 16,706 |
| Aug 28, 2025 | 98.57 | 101.08 | 98.57 | 100.24 | 100.24 | 0.30% | 10,128 |
| Aug 26, 2025 | 100.45 | 100.45 | 98.81 | 99.94 | 99.94 | -0.45% | 16,930 |
| Aug 25, 2025 | 101.89 | 101.89 | 98.55 | 100.39 | 100.39 | -0.11% | 31,959 |
| Aug 22, 2025 | 100.98 | 102.99 | 100.00 | 100.50 | 100.50 | 1.02% | 45,313 |
| Aug 21, 2025 | 100.00 | 101.61 | 98.50 | 99.49 | 99.49 | -0.50% | 51,506 |
| Aug 20, 2025 | 101.65 | 101.65 | 99.76 | 99.99 | 99.99 | 0.10% | 70,807 |
| Aug 19, 2025 | 102.20 | 102.20 | 99.10 | 99.89 | 99.89 | -0.36% | 42,415 |
| Aug 18, 2025 | 100.10 | 101.96 | 99.95 | 100.25 | 100.25 | 0.74% | 22,384 |
| Aug 14, 2025 | 101.60 | 102.74 | 98.81 | 99.51 | 99.51 | -1.85% | 48,075 |
| Aug 13, 2025 | 104.96 | 104.96 | 101.00 | 101.39 | 101.39 | -1.37% | 19,051 |
| Aug 12, 2025 | 104.01 | 106.04 | 100.01 | 102.80 | 102.80 | -1.54% | 39,094 |
| Aug 11, 2025 | 104.00 | 105.70 | 103.83 | 104.41 | 104.41 | -0.15% | 6,276 |
| Aug 8, 2025 | 109.00 | 109.00 | 104.00 | 104.57 | 104.57 | -0.74% | 18,741 |
| Aug 7, 2025 | 103.50 | 105.79 | 101.35 | 105.35 | 105.35 | 0.55% | 34,820 |
| Aug 6, 2025 | 109.54 | 111.89 | 104.51 | 104.77 | 104.77 | -3.87% | 42,153 |
| Aug 5, 2025 | 109.00 | 110.18 | 108.00 | 108.99 | 108.99 | 0.50% | 11,636 |
| Aug 4, 2025 | 110.85 | 112.00 | 108.01 | 108.45 | 108.45 | -1.99% | 43,028 |
| Aug 1, 2025 | 114.10 | 121.44 | 109.10 | 110.65 | 110.65 | -4.76% | 181,292 |
| Jul 31, 2025 | 113.25 | 117.60 | 109.09 | 116.18 | 116.18 | 2.12% | 139,068 |
| Jul 30, 2025 | 117.00 | 117.00 | 113.00 | 113.77 | 113.77 | -1.28% | 32,640 |
| Jul 29, 2025 | 111.89 | 116.00 | 110.16 | 115.25 | 115.25 | 4.37% | 42,286 |
| Jul 28, 2025 | 109.30 | 111.99 | 108.62 | 110.42 | 110.42 | 0.62% | 29,396 |
| Jul 25, 2025 | 110.00 | 112.09 | 109.07 | 109.74 | 109.74 | -0.73% | 23,005 |
| Jul 24, 2025 | 113.00 | 113.78 | 109.99 | 110.55 | 110.55 | -1.88% | 23,735 |
| Jul 23, 2025 | 113.70 | 114.20 | 112.26 | 112.67 | 112.67 | -0.91% | 13,368 |
| Jul 22, 2025 | 113.86 | 114.75 | 113.26 | 113.70 | 113.70 | -0.27% | 28,692 |
| Jul 21, 2025 | 115.10 | 116.59 | 112.62 | 114.01 | 114.01 | -0.61% | 30,159 |
| Jul 18, 2025 | 114.39 | 116.39 | 113.23 | 114.71 | 114.71 | 0.87% | 33,956 |
| Jul 17, 2025 | 111.28 | 115.60 | 111.28 | 113.72 | 113.72 | 1.69% | 33,606 |
| Jul 16, 2025 | 112.80 | 112.80 | 111.21 | 111.83 | 111.83 | -0.23% | 12,829 |
| Jul 15, 2025 | 111.38 | 113.34 | 110.63 | 112.09 | 112.09 | 1.81% | 23,960 |
| Jul 14, 2025 | 111.20 | 111.20 | 108.49 | 110.10 | 110.10 | -0.05% | 24,262 |
| Jul 11, 2025 | 109.20 | 112.39 | 108.99 | 110.16 | 110.16 | -0.40% | 38,115 |
| Jul 10, 2025 | 111.60 | 111.60 | 108.99 | 110.60 | 110.60 | 0.03% | 23,677 |
| Jul 9, 2025 | 109.10 | 112.00 | 107.80 | 110.57 | 110.57 | 0.48% | 53,271 |
| Jul 8, 2025 | 112.01 | 112.95 | 109.60 | 110.04 | 110.04 | -1.65% | 44,221 |
| Jul 7, 2025 | 113.14 | 115.09 | 111.30 | 111.89 | 111.89 | -1.70% | 30,192 |
| Jul 4, 2025 | 114.11 | 114.42 | 111.33 | 113.83 | 113.83 | -0.20% | 31,948 |
| Jul 3, 2025 | 115.30 | 115.30 | 112.99 | 114.06 | 114.06 | -0.31% | 25,031 |
| Jul 2, 2025 | 115.00 | 115.32 | 113.50 | 114.41 | 114.41 | 0.10% | 22,694 |
| Jul 1, 2025 | 115.90 | 115.90 | 113.80 | 114.30 | 114.30 | -0.52% | 17,191 |
| Jun 30, 2025 | 114.53 | 115.70 | 113.32 | 114.90 | 114.90 | 0.82% | 26,509 |
| Jun 27, 2025 | 114.35 | 115.89 | 113.59 | 113.97 | 113.97 | -1.12% | 25,767 |