Lykis Limited (BOM:530689)
India
· Delayed Price · Currency is INR 47.41
-3.50 (-6.87%)
At close: Mar 9, 2026
Lykis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 50.91 | 46.11 | 47.41 | 47.41 | -6.87% | 121,515 |
| Mar 6, 2026 | 55.79 | 61.80 | 50.25 | 50.91 | 50.91 | -8.75% | 255,983 |
| Mar 5, 2026 | 50.70 | 58.40 | 50.00 | 55.79 | 55.79 | 12.82% | 100,863 |
| Mar 4, 2026 | 49.19 | 51.90 | 49.19 | 49.45 | 49.45 | -6.91% | 80,184 |
| Mar 2, 2026 | 48.11 | 54.40 | 48.11 | 53.12 | 53.12 | 3.93% | 148,500 |
| Feb 27, 2026 | 54.00 | 54.00 | 50.02 | 51.11 | 51.11 | -1.56% | 13,998 |
| Feb 26, 2026 | 52.69 | 52.75 | 51.50 | 51.92 | 51.92 | 0.08% | 13,451 |
| Feb 25, 2026 | 53.50 | 53.50 | 51.00 | 51.88 | 51.88 | -1.84% | 56,349 |
| Feb 24, 2026 | 55.28 | 56.40 | 52.15 | 52.85 | 52.85 | -4.17% | 159,761 |
| Feb 23, 2026 | 48.99 | 55.87 | 47.19 | 55.15 | 55.15 | 18.45% | 450,162 |
| Feb 20, 2026 | 48.80 | 51.00 | 46.20 | 46.56 | 46.56 | -1.67% | 82,748 |
| Feb 19, 2026 | 52.30 | 52.96 | 46.12 | 47.35 | 47.35 | -4.61% | 92,359 |
| Feb 18, 2026 | 51.51 | 53.10 | 49.00 | 49.64 | 49.64 | -3.07% | 89,556 |
| Feb 17, 2026 | 53.00 | 53.00 | 50.20 | 51.21 | 51.21 | -1.08% | 117,529 |
| Feb 16, 2026 | 54.15 | 54.15 | 51.00 | 51.77 | 51.77 | -5.13% | 114,241 |
| Feb 13, 2026 | 50.24 | 56.52 | 48.00 | 54.57 | 54.57 | 8.62% | 372,222 |
| Feb 12, 2026 | 50.00 | 52.50 | 49.23 | 50.24 | 50.24 | -0.14% | 99,274 |
| Feb 11, 2026 | 47.79 | 53.00 | 46.29 | 50.31 | 50.31 | 5.27% | 147,243 |
| Feb 10, 2026 | 44.06 | 49.90 | 43.51 | 47.79 | 47.79 | 6.96% | 169,654 |
| Feb 9, 2026 | 43.70 | 45.00 | 43.49 | 44.68 | 44.68 | 2.24% | 41,796 |
| Feb 6, 2026 | 44.99 | 44.99 | 43.60 | 43.70 | 43.70 | -0.95% | 3,769 |
| Feb 5, 2026 | 43.50 | 44.50 | 43.07 | 44.12 | 44.12 | -0.61% | 25,143 |
| Feb 4, 2026 | 45.54 | 45.90 | 42.50 | 44.39 | 44.39 | 0.07% | 64,085 |
| Feb 3, 2026 | 41.02 | 46.00 | 41.02 | 44.36 | 44.36 | 6.33% | 175,355 |
| Feb 2, 2026 | 43.71 | 43.71 | 41.48 | 41.72 | 41.72 | -4.66% | 47,078 |
| Feb 1, 2026 | 42.50 | 45.95 | 40.81 | 43.76 | 43.76 | 2.36% | 97,514 |
| Jan 30, 2026 | 42.41 | 43.94 | 42.41 | 42.75 | 42.75 | -1.20% | 52,322 |
| Jan 29, 2026 | 44.45 | 44.45 | 42.52 | 43.27 | 43.27 | -1.99% | 104,345 |
| Jan 28, 2026 | 44.99 | 44.99 | 42.11 | 44.15 | 44.15 | 1.99% | 67,378 |
| Jan 27, 2026 | 42.46 | 44.89 | 41.30 | 43.29 | 43.29 | 0.21% | 42,569 |
| Jan 23, 2026 | 43.20 | 45.00 | 41.10 | 43.20 | 43.20 | - | 87,325 |
| Jan 22, 2026 | 42.31 | 43.50 | 40.81 | 43.20 | 43.20 | 2.10% | 47,091 |
| Jan 21, 2026 | 41.06 | 43.00 | 40.30 | 42.31 | 42.31 | 1.00% | 20,514 |
| Jan 20, 2026 | 41.50 | 42.17 | 40.41 | 41.89 | 41.89 | 1.01% | 45,823 |
| Jan 19, 2026 | 40.32 | 42.75 | 39.85 | 41.47 | 41.47 | 2.85% | 12,988 |
| Jan 16, 2026 | 40.06 | 42.60 | 40.06 | 40.32 | 40.32 | -1.03% | 10,688 |
| Jan 14, 2026 | 40.06 | 41.00 | 39.60 | 40.74 | 40.74 | 1.70% | 2,530 |
| Jan 13, 2026 | 39.65 | 40.74 | 38.70 | 40.06 | 40.06 | 1.03% | 4,000 |
| Jan 12, 2026 | 40.30 | 42.98 | 39.01 | 39.65 | 39.65 | -0.90% | 7,267 |
| Jan 9, 2026 | 41.09 | 42.25 | 39.00 | 40.01 | 40.01 | -2.65% | 52,058 |
| Jan 8, 2026 | 43.00 | 43.99 | 41.00 | 41.10 | 41.10 | -5.80% | 33,578 |
| Jan 7, 2026 | 43.95 | 44.00 | 42.25 | 43.63 | 43.63 | 2.56% | 46,535 |
| Jan 6, 2026 | 42.67 | 45.50 | 42.00 | 42.54 | 42.54 | -2.34% | 36,588 |
| Jan 5, 2026 | 45.00 | 45.00 | 41.47 | 43.56 | 43.56 | 2.91% | 28,476 |
| Jan 2, 2026 | 43.00 | 46.90 | 41.51 | 42.33 | 42.33 | 1.41% | 77,414 |
| Jan 1, 2026 | 39.58 | 42.20 | 38.55 | 41.74 | 41.74 | 7.83% | 43,133 |
| Dec 31, 2025 | 39.75 | 39.75 | 38.00 | 38.71 | 38.71 | 1.57% | 31,590 |
| Dec 30, 2025 | 37.21 | 40.67 | 37.21 | 38.11 | 38.11 | -1.80% | 60,416 |
| Dec 29, 2025 | 43.00 | 43.50 | 37.80 | 38.81 | 38.81 | -5.80% | 69,363 |
| Dec 26, 2025 | 43.10 | 45.40 | 40.57 | 41.20 | 41.20 | -5.81% | 36,572 |
| Dec 24, 2025 | 43.20 | 44.25 | 41.65 | 43.74 | 43.74 | 3.77% | 34,526 |
| Dec 23, 2025 | 43.45 | 43.45 | 42.00 | 42.15 | 42.15 | -1.24% | 18,369 |
| Dec 22, 2025 | 49.24 | 49.24 | 42.20 | 42.68 | 42.68 | -11.58% | 147,713 |
| Dec 19, 2025 | 49.90 | 52.99 | 46.35 | 48.27 | 48.27 | 6.18% | 500,645 |
| Dec 18, 2025 | 38.55 | 45.46 | 37.00 | 45.46 | 45.46 | 19.98% | 333,071 |
| Dec 17, 2025 | 39.50 | 39.50 | 36.20 | 37.89 | 37.89 | 0.61% | 15,703 |
| Dec 16, 2025 | 37.00 | 37.79 | 35.55 | 37.66 | 37.66 | 1.78% | 27,650 |
| Dec 15, 2025 | 35.81 | 37.75 | 34.25 | 37.00 | 37.00 | 1.15% | 21,165 |
| Dec 12, 2025 | 36.91 | 37.70 | 36.50 | 36.58 | 36.58 | -0.92% | 13,895 |
| Dec 11, 2025 | 37.85 | 38.00 | 35.71 | 36.92 | 36.92 | 0.63% | 7,038 |
| Dec 10, 2025 | 37.35 | 37.35 | 35.15 | 36.69 | 36.69 | 0.30% | 6,689 |
| Dec 9, 2025 | 36.99 | 39.40 | 34.66 | 36.58 | 36.58 | 5.15% | 32,794 |
| Dec 8, 2025 | 35.44 | 37.50 | 34.40 | 34.79 | 34.79 | -3.79% | 38,438 |
| Dec 5, 2025 | 36.40 | 36.90 | 35.10 | 36.16 | 36.16 | 1.26% | 18,884 |
| Dec 4, 2025 | 34.50 | 36.74 | 34.06 | 35.71 | 35.71 | 4.48% | 33,288 |
| Dec 3, 2025 | 30.82 | 37.00 | 30.82 | 34.18 | 34.18 | 7.48% | 95,407 |
| Dec 2, 2025 | 30.26 | 33.00 | 30.26 | 31.80 | 31.80 | 3.31% | 15,105 |
| Dec 1, 2025 | 31.40 | 31.40 | 30.31 | 30.78 | 30.78 | 0.10% | 5,360 |
| Nov 28, 2025 | 31.29 | 31.33 | 30.15 | 30.75 | 30.75 | -0.93% | 3,353 |
| Nov 27, 2025 | 31.00 | 31.57 | 30.26 | 31.04 | 31.04 | 0.13% | 6,825 |
| Nov 26, 2025 | 31.85 | 31.85 | 30.10 | 31.00 | 31.00 | -0.77% | 5,186 |
| Nov 25, 2025 | 31.15 | 31.90 | 30.64 | 31.24 | 31.24 | 1.86% | 11,043 |
| Nov 24, 2025 | 30.10 | 31.74 | 30.10 | 30.67 | 30.67 | -0.07% | 16,323 |
| Nov 21, 2025 | 30.00 | 32.99 | 29.21 | 30.69 | 30.69 | 0.82% | 85,714 |
| Nov 20, 2025 | 32.74 | 33.28 | 29.35 | 30.44 | 30.44 | -7.03% | 52,444 |
| Nov 19, 2025 | 33.50 | 33.99 | 32.41 | 32.74 | 32.74 | -2.47% | 34,986 |
| Nov 18, 2025 | 34.50 | 34.50 | 32.81 | 33.57 | 33.57 | -0.06% | 15,973 |
| Nov 17, 2025 | 34.48 | 34.48 | 33.00 | 33.59 | 33.59 | -0.74% | 12,289 |
| Nov 14, 2025 | 34.59 | 34.59 | 33.51 | 33.84 | 33.84 | -0.21% | 15,361 |
| Nov 13, 2025 | 34.03 | 34.89 | 33.00 | 33.91 | 33.91 | 0.62% | 31,627 |
| Nov 12, 2025 | 34.89 | 35.99 | 32.80 | 33.70 | 33.70 | -1.55% | 54,785 |
| Nov 11, 2025 | 36.50 | 37.70 | 34.00 | 34.23 | 34.23 | -5.31% | 35,670 |
| Nov 10, 2025 | 38.80 | 39.50 | 33.52 | 36.15 | 36.15 | 1.97% | 59,495 |
| Nov 7, 2025 | 34.87 | 36.00 | 34.51 | 35.45 | 35.45 | 1.66% | 13,106 |
| Nov 6, 2025 | 34.00 | 37.50 | 34.00 | 34.87 | 34.87 | 0.06% | 10,570 |
| Nov 4, 2025 | 35.00 | 35.28 | 34.43 | 34.85 | 34.85 | 1.22% | 3,038 |
| Nov 3, 2025 | 35.49 | 35.49 | 34.00 | 34.43 | 34.43 | -2.99% | 6,429 |
| Oct 31, 2025 | 35.14 | 35.49 | 35.14 | 35.49 | 35.49 | 1.26% | 2,270 |
| Oct 30, 2025 | 35.49 | 35.60 | 34.40 | 35.05 | 35.05 | -0.34% | 8,312 |
| Oct 29, 2025 | 35.50 | 35.50 | 34.04 | 35.17 | 35.17 | 1.65% | 3,880 |
| Oct 28, 2025 | 34.56 | 36.00 | 34.11 | 34.60 | 34.60 | -0.03% | 8,362 |
| Oct 27, 2025 | 34.26 | 35.30 | 34.00 | 34.61 | 34.61 | -1.00% | 6,332 |
| Oct 24, 2025 | 35.50 | 36.10 | 34.50 | 34.96 | 34.96 | -1.22% | 12,814 |
| Oct 23, 2025 | 35.49 | 35.91 | 35.00 | 35.39 | 35.39 | 0.88% | 7,871 |
| Oct 21, 2025 | 35.06 | 36.49 | 33.81 | 35.08 | 35.08 | -1.60% | 4,384 |
| Oct 20, 2025 | 33.93 | 36.00 | 33.93 | 35.65 | 35.65 | 5.57% | 10,168 |
| Oct 17, 2025 | 33.79 | 34.89 | 33.50 | 33.77 | 33.77 | -0.06% | 3,958 |
| Oct 16, 2025 | 34.49 | 35.40 | 33.08 | 33.79 | 33.79 | 0.39% | 10,084 |
| Oct 15, 2025 | 34.52 | 34.95 | 33.50 | 33.66 | 33.66 | -4.35% | 10,642 |
| Oct 14, 2025 | 34.19 | 36.05 | 33.68 | 35.19 | 35.19 | 2.92% | 15,220 |