Lenskart Solutions Limited (BOM:544600)
India
· Delayed Price · Currency is INR 537.20
+12.40 (2.36%)
At close: Apr 28, 2026
Lenskart Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 529.90 | 541.10 | 526.80 | 537.20 | 537.20 | 2.36% | 398,784 |
| Apr 27, 2026 | 529.40 | 544.00 | 519.15 | 524.80 | 524.80 | -1.66% | 76,298 |
| Apr 24, 2026 | 540.00 | 543.90 | 527.70 | 533.65 | 533.65 | -0.80% | 106,255 |
| Apr 23, 2026 | 540.80 | 540.90 | 527.70 | 537.95 | 537.95 | -1.08% | 48,046 |
| Apr 22, 2026 | 543.20 | 546.60 | 536.00 | 543.80 | 543.80 | 0.54% | 60,066 |
| Apr 21, 2026 | 532.00 | 545.55 | 524.70 | 540.90 | 540.90 | 1.35% | 101,547 |
| Apr 20, 2026 | 530.05 | 537.45 | 508.70 | 533.70 | 533.70 | -0.22% | 370,960 |
| Apr 17, 2026 | 537.35 | 548.00 | 531.95 | 534.85 | 534.85 | -0.92% | 404,339 |
| Apr 16, 2026 | 541.50 | 546.65 | 529.70 | 539.80 | 539.80 | 0.30% | 135,158 |
| Apr 15, 2026 | 559.80 | 559.80 | 537.00 | 538.20 | 538.20 | -1.99% | 102,459 |
| Apr 13, 2026 | 535.85 | 551.65 | 528.10 | 549.10 | 549.10 | 0.37% | 118,283 |
| Apr 10, 2026 | 516.35 | 549.90 | 516.35 | 547.10 | 547.10 | 6.28% | 266,673 |
| Apr 9, 2026 | 509.70 | 524.95 | 504.55 | 514.75 | 514.75 | 1.82% | 166,262 |
| Apr 8, 2026 | 510.30 | 519.85 | 503.05 | 505.55 | 505.55 | 1.01% | 106,780 |
| Apr 7, 2026 | 499.10 | 502.95 | 492.55 | 500.50 | 500.50 | -0.60% | 39,570 |
| Apr 6, 2026 | 488.45 | 505.95 | 486.70 | 503.50 | 503.50 | 3.92% | 206,853 |
| Apr 2, 2026 | 499.05 | 499.05 | 480.95 | 484.50 | 484.50 | -3.43% | 71,501 |
| Apr 1, 2026 | 502.45 | 512.40 | 497.00 | 501.70 | 501.70 | 0.22% | 98,378 |
| Mar 30, 2026 | 507.80 | 507.80 | 486.95 | 500.60 | 500.60 | -1.51% | 158,303 |
| Mar 27, 2026 | 490.60 | 515.45 | 490.60 | 508.30 | 508.30 | 2.59% | 366,098 |
| Mar 25, 2026 | 503.55 | 513.00 | 492.05 | 495.45 | 495.45 | -1.32% | 116,449 |
| Mar 24, 2026 | 517.35 | 517.35 | 500.00 | 502.10 | 502.10 | 0.17% | 208,312 |
| Mar 23, 2026 | 507.75 | 513.55 | 483.15 | 501.25 | 501.25 | -5.42% | 253,326 |
| Mar 20, 2026 | 502.20 | 543.55 | 496.80 | 530.00 | 530.00 | 5.54% | 718,360 |
| Mar 19, 2026 | 502.90 | 510.90 | 498.20 | 502.20 | 502.20 | -1.85% | 81,445 |
| Mar 18, 2026 | 500.05 | 525.00 | 500.00 | 511.65 | 511.65 | 1.90% | 163,045 |
| Mar 17, 2026 | 497.90 | 508.90 | 496.55 | 502.10 | 502.10 | 1.01% | 1,388,745 |
| Mar 16, 2026 | 495.55 | 510.70 | 487.80 | 497.10 | 497.10 | -0.54% | 104,081 |
| Mar 13, 2026 | 500.55 | 517.35 | 494.65 | 499.80 | 499.80 | -0.88% | 206,678 |
| Mar 12, 2026 | 497.00 | 508.00 | 484.35 | 504.25 | 504.25 | 1.09% | 91,260 |
| Mar 11, 2026 | 518.00 | 522.70 | 488.60 | 498.80 | 498.80 | -3.09% | 127,046 |
| Mar 10, 2026 | 518.35 | 522.50 | 510.00 | 514.70 | 514.70 | 1.56% | 130,579 |
| Mar 9, 2026 | 517.65 | 517.65 | 498.30 | 506.80 | 506.80 | -2.50% | 132,420 |
| Mar 6, 2026 | 519.45 | 535.50 | 518.00 | 519.80 | 519.80 | -1.10% | 3,645,077 |
| Mar 5, 2026 | 523.80 | 530.15 | 517.00 | 525.60 | 525.60 | 0.38% | 104,147 |
| Mar 4, 2026 | 516.85 | 529.95 | 513.15 | 523.60 | 523.60 | -0.50% | 144,685 |
| Mar 2, 2026 | 502.35 | 532.00 | 501.00 | 526.25 | 526.25 | -2.10% | 233,289 |
| Feb 27, 2026 | 511.70 | 541.45 | 505.75 | 537.55 | 537.55 | 4.87% | 297,518 |
| Feb 26, 2026 | 505.15 | 514.00 | 502.30 | 512.60 | 512.60 | 1.47% | 84,095 |
| Feb 25, 2026 | 486.25 | 510.55 | 480.00 | 505.15 | 505.15 | 4.08% | 8,178,283 |
| Feb 24, 2026 | 483.40 | 490.50 | 481.95 | 485.35 | 485.35 | -0.25% | 399,420 |
| Feb 23, 2026 | 488.80 | 495.90 | 482.85 | 486.55 | 486.55 | -0.52% | 82,439 |
| Feb 20, 2026 | 477.15 | 497.05 | 477.15 | 489.10 | 489.10 | 1.54% | 373,589 |
| Feb 19, 2026 | 489.70 | 492.35 | 473.80 | 481.70 | 481.70 | -1.06% | 240,260 |
| Feb 18, 2026 | 484.95 | 490.00 | 480.20 | 486.85 | 486.85 | 1.35% | 377,337 |
| Feb 17, 2026 | 494.10 | 498.00 | 478.90 | 480.35 | 480.35 | -3.93% | 254,091 |
| Feb 16, 2026 | 500.00 | 503.75 | 483.10 | 500.00 | 500.00 | -1.01% | 398,458 |
| Feb 13, 2026 | 520.15 | 533.30 | 490.80 | 505.10 | 505.10 | -1.54% | 1,876,557 |
| Feb 12, 2026 | 511.65 | 530.95 | 499.10 | 513.00 | 513.00 | 10.00% | 3,722,452 |
| Feb 11, 2026 | 478.00 | 478.40 | 459.25 | 466.35 | 466.35 | -1.84% | 211,851 |
| Feb 10, 2026 | 465.75 | 484.20 | 462.00 | 475.10 | 475.10 | 2.39% | 150,285 |
| Feb 9, 2026 | 465.85 | 468.95 | 454.90 | 464.00 | 464.00 | 1.58% | 102,007 |
| Feb 6, 2026 | 447.00 | 459.00 | 444.20 | 456.80 | 456.80 | 2.18% | 86,345 |
| Feb 5, 2026 | 449.25 | 453.50 | 440.90 | 447.05 | 447.05 | -1.31% | 41,873 |
| Feb 4, 2026 | 451.90 | 460.15 | 447.35 | 453.00 | 453.00 | -1.66% | 65,216 |
| Feb 3, 2026 | 446.65 | 478.75 | 446.65 | 460.65 | 460.65 | 3.73% | 163,550 |
| Feb 2, 2026 | 459.45 | 459.45 | 434.80 | 444.10 | 444.10 | 1.45% | 32,565 |
| Feb 1, 2026 | 456.75 | 456.75 | 431.00 | 437.75 | 437.75 | -4.29% | 31,096 |
| Jan 30, 2026 | 442.05 | 463.50 | 441.80 | 457.35 | 457.35 | 2.52% | 35,148 |
| Jan 29, 2026 | 430.50 | 447.95 | 430.50 | 446.10 | 446.10 | 2.29% | 33,548 |
| Jan 28, 2026 | 434.95 | 438.00 | 429.05 | 436.10 | 436.10 | 0.43% | 231,050 |
| Jan 27, 2026 | 421.25 | 436.00 | 417.80 | 434.25 | 434.25 | 2.36% | 67,942 |
| Jan 23, 2026 | 438.10 | 442.20 | 420.85 | 424.25 | 424.25 | -3.72% | 84,201 |
| Jan 22, 2026 | 442.15 | 442.15 | 434.40 | 440.65 | 440.65 | 0.95% | 39,613 |
| Jan 21, 2026 | 429.55 | 441.65 | 426.40 | 436.50 | 436.50 | 1.62% | 91,385 |
| Jan 20, 2026 | 446.00 | 446.10 | 425.90 | 429.55 | 429.55 | -3.08% | 76,272 |
| Jan 19, 2026 | 451.00 | 457.50 | 439.00 | 443.20 | 443.20 | -1.83% | 167,158 |
| Jan 16, 2026 | 454.85 | 476.00 | 449.00 | 451.45 | 451.45 | -1.31% | 134,534 |
| Jan 14, 2026 | 445.55 | 460.05 | 440.45 | 457.45 | 457.45 | 2.77% | 91,986 |
| Jan 13, 2026 | 458.10 | 460.00 | 435.90 | 445.10 | 445.10 | -2.43% | 57,045 |
| Jan 12, 2026 | 450.05 | 459.00 | 443.60 | 456.20 | 456.20 | -0.37% | 89,121 |
| Jan 9, 2026 | 446.25 | 459.95 | 444.30 | 457.90 | 457.90 | 2.35% | 166,068 |
| Jan 8, 2026 | 452.55 | 462.00 | 441.75 | 447.40 | 447.40 | -1.30% | 132,810 |
| Jan 7, 2026 | 447.90 | 457.70 | 445.00 | 453.30 | 453.30 | 1.83% | 139,000 |
| Jan 6, 2026 | 445.95 | 447.60 | 439.30 | 445.15 | 445.15 | -0.03% | 77,009 |
| Jan 5, 2026 | 452.15 | 452.40 | 443.80 | 445.30 | 445.30 | -1.57% | 168,408 |
| Jan 2, 2026 | 442.25 | 456.65 | 437.70 | 452.40 | 452.40 | 3.21% | 133,132 |
| Jan 1, 2026 | 452.05 | 460.00 | 436.45 | 438.35 | 438.35 | -2.72% | 65,414 |
| Dec 31, 2025 | 459.50 | 461.65 | 447.70 | 450.60 | 450.60 | -2.25% | 103,046 |
| Dec 30, 2025 | 454.65 | 465.95 | 449.70 | 460.95 | 460.95 | 1.83% | 167,895 |
| Dec 29, 2025 | 452.65 | 455.00 | 444.40 | 452.65 | 452.65 | 0.79% | 102,215 |
| Dec 26, 2025 | 460.75 | 471.35 | 441.40 | 449.10 | 449.10 | -0.62% | 420,594 |
| Dec 24, 2025 | 473.55 | 473.85 | 448.00 | 451.90 | 451.90 | -2.96% | 220,537 |
| Dec 23, 2025 | 463.55 | 492.70 | 453.00 | 465.70 | 465.70 | -0.12% | 767,171 |
| Dec 22, 2025 | 467.80 | 495.00 | 454.65 | 466.25 | 466.25 | -0.27% | 1,498,856 |
| Dec 19, 2025 | 419.90 | 478.05 | 417.95 | 467.50 | 467.50 | 14.09% | 1,739,796 |
| Dec 18, 2025 | 403.80 | 416.15 | 403.80 | 409.75 | 409.75 | 1.47% | 96,846 |
| Dec 17, 2025 | 403.35 | 408.15 | 402.35 | 403.80 | 403.80 | -0.33% | 33,629 |
| Dec 16, 2025 | 405.10 | 407.65 | 402.50 | 405.15 | 405.15 | 0.01% | 36,039 |
| Dec 15, 2025 | 406.40 | 408.65 | 403.60 | 405.10 | 405.10 | -0.25% | 55,849 |
| Dec 12, 2025 | 408.00 | 408.75 | 404.65 | 406.10 | 406.10 | 0.06% | 24,254 |
| Dec 11, 2025 | 404.80 | 407.55 | 402.80 | 405.85 | 405.85 | 0.22% | 1,448,871 |
| Dec 10, 2025 | 412.10 | 414.80 | 404.00 | 404.95 | 404.95 | -0.81% | 70,273 |
| Dec 9, 2025 | 403.30 | 418.00 | 402.00 | 408.25 | 408.25 | 0.20% | 104,594 |
| Dec 8, 2025 | 410.80 | 414.00 | 403.05 | 407.45 | 407.45 | -2.36% | 159,032 |
| Dec 5, 2025 | 405.00 | 419.65 | 402.00 | 417.30 | 417.30 | 2.94% | 132,490 |
| Dec 4, 2025 | 412.00 | 412.00 | 402.00 | 405.40 | 405.40 | -1.11% | 116,635 |
| Dec 3, 2025 | 424.90 | 424.90 | 408.50 | 409.95 | 409.95 | -3.59% | 389,461 |
| Dec 2, 2025 | 430.50 | 431.45 | 422.10 | 425.20 | 425.20 | -1.27% | 281,282 |
| Dec 1, 2025 | 428.95 | 448.40 | 416.20 | 430.65 | 430.65 | 4.73% | 3,370,763 |