LKP Finance Limited (BOM:507912)
India
· Delayed Price · Currency is INR 199.30
+6.11 (3.16%)
At close: Mar 6, 2026
LKP Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.00 | 200.00 | 192.00 | 194.95 | 194.95 | -2.18% | 10,770 |
| Mar 6, 2026 | 195.05 | 200.95 | 191.00 | 199.30 | 199.30 | 3.16% | 46,867 |
| Mar 5, 2026 | 192.83 | 197.95 | 188.00 | 193.19 | 193.19 | -1.47% | 65,670 |
| Mar 4, 2026 | 195.80 | 202.78 | 192.00 | 196.08 | 196.08 | 0.94% | 77,220 |
| Mar 2, 2026 | 198.01 | 198.01 | 188.11 | 194.26 | 194.26 | -1.89% | 47,505 |
| Feb 27, 2026 | 199.60 | 201.99 | 196.00 | 198.01 | 198.01 | 1.09% | 10,855 |
| Feb 26, 2026 | 197.48 | 202.00 | 194.00 | 195.88 | 195.88 | -0.10% | 117,545 |
| Feb 25, 2026 | 195.60 | 198.00 | 194.00 | 196.08 | 196.08 | 1.53% | 16,555 |
| Feb 24, 2026 | 196.99 | 198.80 | 192.00 | 193.13 | 193.13 | -1.15% | 49,030 |
| Feb 23, 2026 | 197.00 | 198.80 | 192.00 | 195.37 | 195.37 | 1.48% | 38,225 |
| Feb 20, 2026 | 196.80 | 196.80 | 192.00 | 192.52 | 192.52 | -1.21% | 5,645 |
| Feb 19, 2026 | 197.00 | 197.00 | 191.60 | 194.87 | 194.87 | 0.73% | 7,290 |
| Feb 18, 2026 | 192.70 | 195.60 | 190.20 | 193.45 | 193.45 | 0.39% | 523,665 |
| Feb 17, 2026 | 197.60 | 197.60 | 187.60 | 192.69 | 192.69 | 0.16% | 8,850 |
| Feb 16, 2026 | 199.20 | 199.20 | 184.01 | 192.39 | 192.39 | -0.15% | 8,425 |
| Feb 13, 2026 | 192.00 | 198.00 | 191.20 | 192.68 | 192.68 | -0.93% | 9,965 |
| Feb 12, 2026 | 195.21 | 200.00 | 194.40 | 194.48 | 194.48 | -0.37% | 7,365 |
| Feb 11, 2026 | 195.90 | 199.66 | 193.60 | 195.21 | 195.21 | -2.34% | 9,625 |
| Feb 10, 2026 | 198.00 | 201.39 | 190.32 | 199.89 | 199.89 | -0.06% | 17,740 |
| Feb 9, 2026 | 203.40 | 208.00 | 193.00 | 200.01 | 200.01 | -0.78% | 52,765 |
| Feb 6, 2026 | 199.77 | 202.00 | 195.00 | 201.58 | 201.58 | 1.92% | 13,970 |
| Feb 5, 2026 | 191.61 | 200.20 | 191.61 | 197.79 | 197.79 | 1.15% | 10,190 |
| Feb 4, 2026 | 194.00 | 200.00 | 194.00 | 195.55 | 195.55 | -0.07% | 10,375 |
| Feb 3, 2026 | 200.78 | 201.80 | 194.00 | 195.68 | 195.68 | 0.63% | 10,095 |
| Feb 2, 2026 | 193.99 | 199.60 | 189.90 | 194.45 | 194.45 | 0.24% | 30,615 |
| Feb 1, 2026 | 188.90 | 200.00 | 188.90 | 193.99 | 193.99 | -2.06% | 8,515 |
| Jan 30, 2026 | 184.00 | 200.13 | 182.00 | 198.08 | 198.08 | 3.92% | 70,920 |
| Jan 29, 2026 | 190.00 | 197.95 | 190.00 | 190.60 | 190.60 | -3.16% | 13,880 |
| Jan 28, 2026 | 199.85 | 199.99 | 192.00 | 196.81 | 196.81 | -1.52% | 11,690 |
| Jan 27, 2026 | 200.00 | 205.00 | 190.03 | 199.85 | 199.85 | 1.11% | 31,295 |
| Jan 23, 2026 | 199.00 | 204.98 | 192.41 | 197.66 | 197.66 | -1.62% | 30,025 |
| Jan 22, 2026 | 204.02 | 206.98 | 199.00 | 200.92 | 200.92 | -0.64% | 17,150 |
| Jan 21, 2026 | 214.79 | 216.00 | 199.09 | 202.22 | 202.22 | -3.50% | 23,335 |
| Jan 20, 2026 | 229.80 | 230.20 | 208.40 | 209.56 | 209.56 | -4.43% | 56,795 |
| Jan 19, 2026 | 221.80 | 224.00 | 210.00 | 219.28 | 219.28 | 2.77% | 36,810 |
| Jan 16, 2026 | 209.40 | 217.15 | 205.60 | 213.36 | 213.36 | 1.77% | 21,655 |
| Jan 14, 2026 | 218.00 | 218.00 | 203.30 | 209.64 | 209.64 | -2.04% | 313,300 |
| Jan 13, 2026 | 212.00 | 223.58 | 205.07 | 214.00 | 214.00 | -0.33% | 275,500 |
| Jan 12, 2026 | 226.97 | 235.96 | 213.50 | 214.70 | 214.70 | -4.46% | 80,345 |
| Jan 9, 2026 | 219.79 | 225.76 | 215.01 | 224.73 | 224.73 | 4.52% | 90,840 |
| Jan 8, 2026 | 204.40 | 215.01 | 204.20 | 215.01 | 215.01 | 5.00% | 229,665 |
| Jan 7, 2026 | 195.77 | 205.40 | 193.60 | 204.78 | 204.78 | 4.60% | 68,515 |
| Jan 6, 2026 | 200.20 | 200.20 | 191.00 | 195.77 | 195.77 | -0.50% | 15,360 |
| Jan 5, 2026 | 190.03 | 201.60 | 190.03 | 196.76 | 196.76 | -0.57% | 9,950 |
| Jan 2, 2026 | 195.26 | 202.00 | 190.40 | 197.89 | 197.89 | 1.35% | 52,730 |
| Jan 1, 2026 | 204.00 | 204.00 | 194.00 | 195.26 | 195.26 | -1.96% | 14,595 |
| Dec 31, 2025 | 198.00 | 205.90 | 187.20 | 199.17 | 199.17 | 1.11% | 48,110 |
| Dec 30, 2025 | 183.00 | 199.80 | 182.32 | 196.98 | 196.98 | 2.65% | 22,480 |
| Dec 29, 2025 | 198.00 | 199.98 | 188.00 | 191.89 | 191.89 | -2.79% | 17,195 |
| Dec 26, 2025 | 194.97 | 199.80 | 186.01 | 197.39 | 197.39 | 1.24% | 28,460 |
| Dec 24, 2025 | 186.56 | 194.97 | 182.00 | 194.97 | 194.97 | 5.00% | 157,755 |
| Dec 23, 2025 | 186.73 | 186.73 | 180.00 | 185.69 | 185.69 | 1.25% | 10,070 |
| Dec 22, 2025 | 177.93 | 183.40 | 176.00 | 183.39 | 183.39 | 4.10% | 187,185 |
| Dec 19, 2025 | 174.85 | 176.78 | 172.20 | 176.17 | 176.17 | 0.75% | 151,255 |
| Dec 18, 2025 | 174.99 | 175.00 | 168.00 | 174.85 | 174.85 | 1.89% | 222,295 |
| Dec 17, 2025 | 168.00 | 173.00 | 168.00 | 171.60 | 171.60 | 1.35% | 8,050 |
| Dec 16, 2025 | 174.90 | 174.90 | 168.00 | 169.31 | 169.31 | -0.55% | 24,225 |
| Dec 15, 2025 | 168.32 | 178.00 | 168.32 | 170.24 | 170.24 | -2.21% | 26,260 |
| Dec 12, 2025 | 174.00 | 177.00 | 172.00 | 174.09 | 174.09 | 0.05% | 37,645 |
| Dec 11, 2025 | 170.00 | 175.80 | 162.01 | 174.01 | 174.01 | 2.24% | 123,415 |
| Dec 10, 2025 | 175.34 | 179.00 | 168.00 | 170.20 | 170.20 | -2.93% | 33,890 |
| Dec 9, 2025 | 177.80 | 178.00 | 168.01 | 175.34 | 175.34 | -0.78% | 6,705 |
| Dec 8, 2025 | 177.59 | 182.00 | 170.00 | 176.71 | 176.71 | -0.50% | 35,420 |
| Dec 5, 2025 | 179.99 | 181.69 | 176.00 | 177.59 | 177.59 | -2.53% | 23,820 |
| Dec 4, 2025 | 171.00 | 183.00 | 171.00 | 182.20 | 182.20 | 1.22% | 15,650 |
| Dec 3, 2025 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | -0.56% | 53,180 |
| Dec 2, 2025 | 177.00 | 184.00 | 177.00 | 181.02 | 181.02 | -0.43% | 23,050 |
| Dec 1, 2025 | 182.20 | 183.70 | 180.00 | 181.80 | 181.80 | 1.00% | 12,940 |
| Nov 28, 2025 | 181.98 | 183.80 | 180.00 | 180.00 | 180.00 | -1.09% | 19,975 |
| Nov 27, 2025 | 182.40 | 182.50 | 180.00 | 181.98 | 181.98 | -0.30% | 14,815 |
| Nov 26, 2025 | 183.60 | 184.00 | 180.00 | 182.53 | 182.53 | -0.53% | 17,875 |
| Nov 25, 2025 | 185.06 | 186.00 | 175.81 | 183.50 | 183.50 | -0.84% | 25,100 |
| Nov 24, 2025 | 176.80 | 186.00 | 176.80 | 185.06 | 185.06 | -0.56% | 51,860 |
| Nov 21, 2025 | 199.60 | 199.60 | 185.87 | 186.10 | 186.10 | -4.88% | 37,185 |
| Nov 20, 2025 | 197.60 | 198.79 | 189.21 | 195.65 | 195.65 | 1.05% | 29,775 |
| Nov 19, 2025 | 194.66 | 196.00 | 189.00 | 193.62 | 193.62 | 1.76% | 30,120 |
| Nov 18, 2025 | 195.60 | 195.60 | 186.20 | 190.27 | 190.27 | 1.83% | 100,340 |
| Nov 17, 2025 | 182.29 | 188.00 | 176.00 | 186.85 | 186.85 | 2.81% | 87,725 |
| Nov 14, 2025 | 176.00 | 188.00 | 176.00 | 181.75 | 181.75 | 1.34% | 24,175 |
| Nov 13, 2025 | 181.91 | 187.99 | 174.86 | 179.34 | 179.34 | -1.41% | 49,335 |
| Nov 12, 2025 | 169.39 | 184.97 | 169.39 | 181.91 | 181.91 | 2.02% | 54,615 |
| Nov 11, 2025 | 187.60 | 187.60 | 178.24 | 178.30 | 178.30 | -4.97% | 110,730 |
| Nov 10, 2025 | 194.00 | 199.70 | 186.98 | 187.62 | 187.62 | -4.67% | 62,155 |
| Nov 7, 2025 | 203.74 | 203.74 | 194.60 | 196.82 | 196.82 | -1.56% | 25,940 |
| Nov 6, 2025 | 190.60 | 202.00 | 190.41 | 199.94 | 199.94 | -0.24% | 78,615 |
| Nov 4, 2025 | 200.00 | 205.00 | 195.97 | 200.43 | 200.43 | -2.84% | 99,345 |
| Nov 3, 2025 | 206.00 | 210.00 | 197.21 | 206.28 | 206.28 | -0.42% | 143,505 |
| Oct 31, 2025 | 207.16 | 207.16 | 198.28 | 207.16 | 207.16 | 5.00% | 365,725 |
| Oct 30, 2025 | 197.30 | 197.30 | 196.00 | 197.30 | 197.30 | 5.00% | 87,650 |
| Oct 29, 2025 | 179.80 | 187.91 | 178.97 | 187.91 | 187.91 | 5.00% | 99,805 |
| Oct 28, 2025 | 177.50 | 178.97 | 171.20 | 178.97 | 178.97 | 5.00% | 177,550 |
| Oct 27, 2025 | 173.60 | 173.82 | 165.00 | 170.45 | 170.45 | 2.96% | 335,200 |
| Oct 24, 2025 | 163.20 | 166.40 | 159.20 | 165.55 | 165.55 | 0.81% | 181,800 |
| Oct 23, 2025 | 172.00 | 173.52 | 163.32 | 164.22 | 164.22 | -0.63% | 125,200 |
| Oct 21, 2025 | 156.25 | 166.25 | 156.25 | 165.26 | 165.26 | 4.37% | 148,095 |
| Oct 20, 2025 | 150.00 | 160.00 | 147.98 | 158.34 | 158.34 | 5.44% | 153,005 |
| Oct 17, 2025 | 136.00 | 155.20 | 135.00 | 150.17 | 150.17 | 5.90% | 296,055 |
| Oct 16, 2025 | 146.78 | 147.43 | 140.00 | 141.80 | 141.80 | -3.00% | 54,450 |
| Oct 15, 2025 | 137.26 | 147.93 | 137.26 | 146.18 | 146.18 | 8.69% | 507,905 |
| Oct 14, 2025 | 126.80 | 134.49 | 122.40 | 134.49 | 134.49 | 9.99% | 311,330 |