Lake Shore Realty Limited (BOM:519612)
India
· Delayed Price · Currency is INR 61.09
-1.92 (-3.05%)
At close: Apr 28, 2026
Lake Shore Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.89 | 62.89 | 58.04 | 58.73 | 58.73 | -3.86% | 159,639 |
| Apr 28, 2026 | 66.16 | 66.16 | 59.86 | 61.09 | 61.09 | -3.05% | 28,283 |
| Apr 27, 2026 | 62.98 | 63.01 | 62.95 | 63.01 | 63.01 | 5.00% | 3,498 |
| Apr 24, 2026 | 58.89 | 60.01 | 57.00 | 60.01 | 60.01 | 4.99% | 10,553 |
| Apr 23, 2026 | 56.85 | 60.90 | 55.45 | 57.16 | 57.16 | -2.06% | 519,941 |
| Apr 22, 2026 | 57.26 | 67.80 | 56.87 | 58.36 | 58.36 | -7.63% | 29,880 |
| Apr 21, 2026 | 69.00 | 70.99 | 63.18 | 63.18 | 63.18 | -10.00% | 8,537 |
| Apr 20, 2026 | 75.00 | 82.50 | 70.20 | 70.20 | 70.20 | -9.99% | 15,249 |
| Apr 17, 2026 | 76.50 | 82.00 | 76.50 | 77.99 | 77.99 | 1.89% | 1,432 |
| Apr 16, 2026 | 80.00 | 91.10 | 76.00 | 76.54 | 76.54 | -7.95% | 4,218 |
| Apr 15, 2026 | 77.50 | 83.16 | 75.00 | 83.15 | 83.15 | 9.99% | 3,428 |
| Apr 13, 2026 | 72.50 | 80.00 | 72.50 | 75.60 | 75.60 | -2.46% | 332 |
| Apr 10, 2026 | 77.50 | 79.98 | 77.00 | 77.51 | 77.51 | 0.38% | 797 |
| Apr 9, 2026 | 75.00 | 77.50 | 70.11 | 77.22 | 77.22 | -0.87% | 430 |
| Apr 8, 2026 | 78.95 | 86.80 | 73.90 | 77.90 | 77.90 | -1.33% | 1,497 |
| Apr 7, 2026 | 81.35 | 81.35 | 73.63 | 78.95 | 78.95 | 1.87% | 448 |
| Apr 6, 2026 | 79.29 | 79.29 | 77.50 | 77.50 | 77.50 | 2.62% | 21 |
| Apr 2, 2026 | 75.50 | 75.52 | 71.75 | 75.52 | 75.52 | 0.03% | 32 |
| Apr 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.96% | 3 |
| Mar 30, 2026 | 71.93 | 71.93 | 70.00 | 71.93 | 71.93 | 4.99% | 1,570 |
| Mar 27, 2026 | 70.00 | 73.99 | 68.50 | 68.51 | 68.51 | -3.91% | 2,133 |
| Mar 25, 2026 | 78.65 | 78.65 | 71.21 | 71.30 | 71.30 | -4.87% | 15,266 |
| Mar 24, 2026 | 75.00 | 75.00 | 70.30 | 74.95 | 74.95 | 1.28% | 1,313 |
| Mar 23, 2026 | 75.45 | 75.45 | 74.00 | 74.00 | 74.00 | -1.27% | 23 |
| Mar 20, 2026 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | 3.00% | 92 |
| Mar 19, 2026 | 73.00 | 74.89 | 71.20 | 72.77 | 72.77 | -2.83% | 1,077 |
| Mar 18, 2026 | 69.50 | 75.00 | 69.50 | 74.89 | 74.89 | 2.45% | 18 |
| Mar 17, 2026 | 69.72 | 73.10 | 69.72 | 73.10 | 73.10 | 4.85% | 1,042 |
| Mar 16, 2026 | 70.00 | 77.00 | 69.70 | 69.72 | 69.72 | -4.95% | 1,165 |
| Mar 13, 2026 | 73.00 | 73.50 | 66.50 | 73.35 | 73.35 | 4.79% | 1,085 |
| Mar 12, 2026 | 76.23 | 76.23 | 69.00 | 70.00 | 70.00 | -3.58% | 67 |
| Mar 11, 2026 | 79.00 | 79.00 | 72.58 | 72.60 | 72.60 | -4.97% | 397 |
| Mar 10, 2026 | 77.50 | 77.50 | 76.25 | 76.40 | 76.40 | -0.13% | 74 |
| Mar 9, 2026 | 78.75 | 78.75 | 76.18 | 76.50 | 76.50 | 1.95% | 114 |
| Mar 6, 2026 | 75.99 | 75.99 | 69.00 | 75.04 | 75.04 | 3.65% | 1,043 |
| Mar 5, 2026 | 76.19 | 76.19 | 72.40 | 72.40 | 72.40 | -4.97% | 364 |
| Mar 4, 2026 | 72.96 | 77.00 | 72.96 | 76.19 | 76.19 | -0.78% | 34 |
| Mar 2, 2026 | 76.99 | 76.99 | 76.79 | 76.79 | 76.79 | -0.78% | 81 |
| Feb 27, 2026 | 72.20 | 77.47 | 72.20 | 77.39 | 77.39 | 1.83% | 122 |
| Feb 26, 2026 | 76.98 | 78.00 | 75.99 | 76.00 | 76.00 | -1.29% | 150 |
| Feb 25, 2026 | 74.75 | 76.99 | 74.75 | 76.99 | 76.99 | -2.15% | 72 |
| Feb 24, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.01% | 1 |
| Feb 23, 2026 | 78.76 | 78.76 | 78.69 | 78.69 | 78.69 | 4.38% | 362 |
| Feb 20, 2026 | 71.65 | 75.49 | 71.00 | 75.39 | 75.39 | 4.69% | 34 |
| Feb 19, 2026 | 78.70 | 78.70 | 71.25 | 72.01 | 72.01 | -3.99% | 32 |
| Feb 18, 2026 | 75.99 | 77.50 | 75.00 | 75.00 | 75.00 | -1.32% | 15 |
| Feb 17, 2026 | 76.70 | 76.70 | 70.01 | 76.00 | 76.00 | 3.97% | 478 |
| Feb 16, 2026 | 71.31 | 74.98 | 71.25 | 73.10 | 73.10 | -2.52% | 148 |
| Feb 13, 2026 | 70.01 | 74.99 | 69.95 | 74.99 | 74.99 | 1.85% | 1,206 |
| Feb 12, 2026 | 79.00 | 79.00 | 73.63 | 73.63 | 73.63 | -4.99% | 591 |
| Feb 11, 2026 | 79.99 | 79.99 | 77.50 | 77.50 | 77.50 | -0.63% | 138 |
| Feb 10, 2026 | 78.00 | 79.90 | 74.07 | 77.99 | 77.99 | 0.05% | 196 |
| Feb 9, 2026 | 78.00 | 78.00 | 73.68 | 77.95 | 77.95 | 0.61% | 293 |
| Feb 5, 2026 | 78.19 | 78.19 | 77.48 | 77.48 | 77.48 | 4.01% | 251 |
| Feb 4, 2026 | 74.49 | 74.58 | 74.49 | 74.49 | 74.49 | 4.87% | 556 |
| Feb 3, 2026 | 70.99 | 71.03 | 69.61 | 71.03 | 71.03 | 5.00% | 423 |
| Feb 2, 2026 | 61.22 | 67.65 | 61.22 | 67.65 | 67.65 | 5.00% | 1,781 |
| Feb 1, 2026 | 69.00 | 69.00 | 64.15 | 64.43 | 64.43 | -3.04% | 583 |
| Jan 30, 2026 | 68.45 | 68.45 | 66.45 | 66.45 | 66.45 | -2.92% | 147 |
| Jan 29, 2026 | 71.00 | 71.00 | 68.00 | 68.45 | 68.45 | -3.59% | 2,021 |
| Jan 28, 2026 | 70.65 | 71.00 | 68.00 | 71.00 | 71.00 | - | 505 |
| Jan 27, 2026 | 72.00 | 72.00 | 68.40 | 71.00 | 71.00 | -1.39% | 176 |
| Jan 23, 2026 | 72.40 | 72.50 | 72.00 | 72.00 | 72.00 | -1.71% | 257 |
| Jan 22, 2026 | 76.79 | 76.80 | 73.25 | 73.25 | 73.25 | 0.14% | 2,441 |
| Jan 21, 2026 | 76.00 | 76.00 | 73.15 | 73.15 | 73.15 | -5.00% | 579 |
| Jan 20, 2026 | 81.52 | 81.99 | 76.69 | 77.00 | 77.00 | -4.61% | 2,810 |
| Jan 19, 2026 | 77.09 | 80.72 | 77.09 | 80.72 | 80.72 | 4.72% | 753 |
| Jan 16, 2026 | 80.10 | 82.99 | 76.10 | 77.08 | 77.08 | -3.77% | 2,525 |
| Jan 14, 2026 | 80.10 | 80.78 | 80.00 | 80.10 | 80.10 | -4.48% | 1,810 |
| Jan 13, 2026 | 85.01 | 85.42 | 83.05 | 83.86 | 83.86 | -4.05% | 1,070 |
| Jan 12, 2026 | 88.00 | 88.00 | 87.40 | 87.40 | 87.40 | -5.00% | 532 |
| Jan 9, 2026 | 89.99 | 92.61 | 86.01 | 92.00 | 92.00 | 4.31% | 2,617 |
| Jan 8, 2026 | 84.00 | 88.20 | 82.53 | 88.20 | 88.20 | 5.00% | 3,529 |
| Jan 7, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.45% | 501 |
| Jan 6, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,182 |
| Jan 5, 2026 | 90.00 | 90.45 | 88.00 | 88.00 | 88.00 | -2.11% | 2,040 |
| Jan 2, 2026 | 92.00 | 92.00 | 87.56 | 89.90 | 89.90 | -2.28% | 561 |
| Jan 1, 2026 | 92.00 | 92.00 | 87.01 | 92.00 | 92.00 | 0.71% | 1,646 |
| Dec 31, 2025 | 87.00 | 91.35 | 87.00 | 91.35 | 91.35 | 5.00% | 1,634 |
| Dec 30, 2025 | 89.99 | 90.86 | 87.00 | 87.00 | 87.00 | 0.53% | 4,427 |
| Dec 29, 2025 | 91.08 | 91.08 | 86.53 | 86.54 | 86.54 | -4.98% | 2,968 |
| Dec 26, 2025 | 87.64 | 92.04 | 86.00 | 91.08 | 91.08 | 3.90% | 2,757 |
| Dec 24, 2025 | 87.64 | 91.99 | 87.64 | 87.66 | 87.66 | -4.98% | 978 |
| Dec 22, 2025 | 89.30 | 93.49 | 89.30 | 92.25 | 92.25 | -1.86% | 588 |
| Dec 19, 2025 | 88.35 | 95.03 | 86.00 | 94.00 | 94.00 | 3.86% | 5,298 |
| Dec 18, 2025 | 91.99 | 91.99 | 88.35 | 90.51 | 90.51 | -2.66% | 2,190 |
| Dec 17, 2025 | 86.02 | 94.29 | 85.35 | 92.98 | 92.98 | 3.54% | 3,473 |
| Dec 16, 2025 | 86.00 | 91.30 | 86.00 | 89.80 | 89.80 | 3.23% | 782 |
| Dec 15, 2025 | 86.50 | 87.00 | 86.00 | 86.99 | 86.99 | -0.47% | 1,232 |
| Dec 12, 2025 | 92.05 | 92.05 | 87.40 | 87.40 | 87.40 | -0.31% | 742 |
| Dec 11, 2025 | 84.00 | 87.67 | 84.00 | 87.67 | 87.67 | 4.99% | 620 |
| Dec 10, 2025 | 85.70 | 85.70 | 81.50 | 83.50 | 83.50 | -2.57% | 8,035 |
| Dec 9, 2025 | 85.70 | 85.70 | 85.69 | 85.70 | 85.70 | 0.01% | 466 |
| Dec 8, 2025 | 89.98 | 89.98 | 85.69 | 85.69 | 85.69 | -0.03% | 1,113 |
| Dec 5, 2025 | 85.00 | 85.72 | 79.00 | 85.72 | 85.72 | 5.00% | 823 |
| Dec 4, 2025 | 85.08 | 88.00 | 80.83 | 81.64 | 81.64 | -4.04% | 3,938 |
| Dec 3, 2025 | 89.55 | 90.00 | 85.08 | 85.08 | 85.08 | -4.99% | 2,627 |
| Dec 2, 2025 | 86.00 | 90.03 | 85.81 | 89.55 | 89.55 | 4.43% | 1,428 |
| Dec 1, 2025 | 90.25 | 90.25 | 85.75 | 85.75 | 85.75 | -4.99% | 465 |
| Nov 28, 2025 | 93.10 | 94.50 | 90.25 | 90.25 | 90.25 | -5.00% | 1,436 |