Skip to main content
LKP Securities Limited (BOM:540192)
India flag India · Delayed Price · Currency is INR
13.79
-0.80 (-5.48%)
At close: Mar 9, 2026

LKP Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5014.5013.5013.7913.79-5.48%21,403
Mar 6, 202614.7515.3214.1614.5914.591.25%63,332
Mar 5, 202613.4014.9913.2714.4114.416.43%23,236
Mar 4, 202614.1014.2413.5013.5413.54-3.90%25,517
Mar 2, 202614.1014.7514.0014.0914.09-3.82%19,824
Feb 27, 202614.5114.8314.1514.6514.65-0.48%8,682
Feb 26, 202614.4014.9314.4014.7214.72-0.67%19,286
Feb 25, 202614.7015.0014.5514.8214.821.72%6,029
Feb 24, 202614.8415.0014.4714.5714.57-0.41%12,630
Feb 23, 202614.8115.4314.2114.6314.63-2.73%9,888
Feb 20, 202614.8015.6314.7515.0415.04-2.27%11,641
Feb 19, 202615.3115.9915.2015.3915.390.39%5,124
Feb 18, 202615.8216.1115.1615.3315.33-3.10%10,000
Feb 17, 202615.6116.1615.3115.8215.822.20%14,805
Feb 16, 202615.2715.7915.0515.4815.481.84%4,243
Feb 13, 202615.3115.3114.7815.2015.20-1.62%7,689
Feb 12, 202615.7315.9915.0615.4515.45-1.02%8,401
Feb 11, 202615.1016.4915.1015.6115.612.76%29,700
Feb 10, 202615.7515.9115.0515.1915.19-0.72%76,535
Feb 9, 202615.4915.5014.7515.3015.302.68%215,837
Feb 6, 202614.9314.9914.6514.9014.900.61%15,390
Feb 5, 202614.9714.9913.5014.8114.81-0.60%33,831
Feb 4, 202614.5614.9714.3114.9014.902.34%37,338
Feb 3, 202615.0015.0114.1114.5614.560.69%15,219
Feb 2, 202614.5514.9113.6014.4614.461.12%6,585
Feb 1, 202614.9714.9713.7814.3014.30-1.99%15,978
Jan 30, 202614.2514.6414.2514.5914.591.39%7,250
Jan 29, 202615.4015.4014.1114.3914.39-2.37%33,803
Jan 28, 202614.6115.2514.5214.7414.741.66%17,376
Jan 27, 202614.0314.8013.9914.5014.503.79%12,524
Jan 23, 202614.5214.7313.5013.9713.97-3.79%24,474
Jan 22, 202614.0514.8914.0514.5214.522.25%9,016
Jan 21, 202614.8914.9313.9014.2014.20-4.63%31,051
Jan 20, 202614.6615.1914.2114.8914.891.64%18,613
Jan 19, 202614.5515.5013.8014.6514.65-2.85%35,244
Jan 16, 202614.8615.9214.8615.0815.08-1.05%8,139
Jan 14, 202615.4515.5214.5115.2415.24-0.07%15,542
Jan 13, 202615.8016.0014.9415.2515.25-2.68%15,098
Jan 12, 202615.0916.5015.0915.6715.670.38%12,852
Jan 9, 202616.0016.1015.5215.6115.61-3.34%14,736
Jan 8, 202616.6216.6216.1216.1516.15-0.92%11,115
Jan 7, 202615.7516.5815.7516.3016.303.49%24,379
Jan 6, 202615.7716.3915.2515.7515.750.70%14,468
Jan 5, 202616.0516.0715.2015.6415.64-5.38%34,788
Jan 2, 202616.9916.9916.3016.5316.53-0.24%16,430
Jan 1, 202616.2217.1016.1316.5716.574.21%27,982
Dec 31, 202515.4316.7315.2015.9015.903.05%38,222
Dec 30, 202516.0116.4815.1615.4315.43-3.44%10,568
Dec 29, 202516.9016.9015.5415.9815.98-3.56%10,915
Dec 26, 202517.1517.1516.0016.5716.57-0.72%12,088
Dec 24, 202516.7617.3416.5616.6916.691.58%17,749
Dec 23, 202516.5016.5016.0116.4316.43-0.60%22,851
Dec 22, 202515.2116.9015.0216.5316.537.13%24,292
Dec 19, 202515.6515.7315.2815.4315.430.33%9,788
Dec 18, 202515.2915.7914.7615.3815.381.92%14,207
Dec 17, 202515.2016.0914.5015.0915.09-3.89%37,650
Dec 16, 202516.3116.6315.5215.7015.70-3.74%28,575
Dec 15, 202516.1216.6715.7716.3116.311.18%11,376
Dec 12, 202516.5916.5916.0916.1216.12-0.92%14,601
Dec 11, 202516.4016.8616.1616.2716.27-1.03%14,270
Dec 10, 202516.9817.0016.3616.4416.44-0.36%13,549
Dec 9, 202516.9216.9216.2616.5016.50-1.02%6,235
Dec 8, 202515.5517.5015.5516.6716.670.42%31,889
Dec 5, 202517.2317.2316.3516.6016.60-2.92%13,472
Dec 4, 202516.6117.1416.5017.1017.102.46%32,160
Dec 3, 202516.8017.3016.5616.6916.69-1.42%14,641
Dec 2, 202517.0017.2516.7716.9316.93-0.99%12,597
Dec 1, 202517.0517.3916.9917.1017.100.23%18,001
Nov 28, 202517.1117.3917.0217.0617.06-1.44%12,962
Nov 27, 202517.1017.4317.0917.3117.311.41%17,671
Nov 26, 202517.2517.5917.0017.0717.07-1.44%47,132
Nov 25, 202517.7017.7417.2517.3217.32-0.80%7,617
Nov 24, 202517.4017.7517.2517.4617.460.52%19,012
Nov 21, 202517.9717.9917.0317.3717.37-3.12%24,945
Nov 20, 202517.7718.2217.5617.9317.930.90%15,731
Nov 19, 202517.7518.0017.0017.7717.77-2.26%31,815
Nov 18, 202518.0818.2417.7018.1818.181.56%36,621
Nov 17, 202517.8718.4917.0017.9017.90-1.27%23,995
Nov 14, 202518.5018.5017.8618.1318.13-1.20%18,085
Nov 13, 202518.4918.5017.7018.3518.35-0.16%55,707
Nov 12, 202518.4918.4918.0318.3818.381.38%7,213
Nov 11, 202518.7518.7518.0918.1318.13-2.26%6,252
Nov 10, 202518.1018.9017.6518.5518.552.54%38,220
Nov 7, 202518.3418.5017.3018.0918.09-1.36%25,032
Nov 6, 202518.4118.7918.0018.3418.34-0.38%18,980
Nov 4, 202519.0019.0018.3018.4118.41-1.02%23,481
Nov 3, 202519.4919.4918.5218.6018.60-3.58%17,395
Oct 31, 202519.4519.4519.0019.2919.290.73%27,366
Oct 30, 202518.9219.5918.7019.1519.152.57%34,927
Oct 29, 202518.7519.0018.5118.6718.67-0.21%15,937
Oct 28, 202518.2519.4918.1018.7118.711.80%51,324
Oct 27, 202518.3818.6018.2118.3818.380.66%13,157
Oct 24, 202518.0318.4918.0318.2618.26-0.44%6,528
Oct 23, 202518.7018.7518.0218.3418.34-1.93%23,121
Oct 21, 202518.9918.9918.3718.7018.701.85%5,505
Oct 20, 202518.3518.8118.2518.3618.360.60%14,699
Oct 17, 202518.8718.8718.0118.2518.25-1.56%11,547
Oct 16, 202518.5518.8818.3018.5418.540.05%12,775
Oct 15, 202518.5818.7518.1618.5318.53-0.27%27,571
Oct 14, 202518.6519.1618.5118.5818.58-1.17%38,295