Lenskart Solutions Limited (NSE:LENSKART)
India
· Delayed Price · Currency is INR 537.00
+12.60 (2.40%)
At close: Apr 28, 2026
Lenskart Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 533.30 | 534.45 | 519.00 | 524.40 | 524.40 | -1.77% | 1,303,093 |
| Apr 24, 2026 | 540.00 | 544.00 | 527.05 | 533.85 | 533.85 | -0.75% | 2,082,062 |
| Apr 23, 2026 | 542.20 | 542.20 | 527.70 | 537.90 | 537.90 | -1.11% | 1,641,604 |
| Apr 22, 2026 | 540.10 | 547.80 | 535.50 | 543.95 | 543.95 | 0.55% | 2,459,232 |
| Apr 21, 2026 | 531.90 | 545.85 | 525.10 | 541.00 | 541.00 | 1.56% | 1,745,066 |
| Apr 20, 2026 | 533.50 | 537.45 | 508.90 | 532.70 | 532.70 | -0.35% | 4,663,617 |
| Apr 17, 2026 | 538.05 | 548.00 | 531.60 | 534.55 | 534.55 | -1.02% | 3,795,405 |
| Apr 16, 2026 | 542.00 | 546.90 | 530.00 | 540.05 | 540.05 | 0.36% | 1,582,562 |
| Apr 15, 2026 | 555.00 | 557.65 | 536.65 | 538.10 | 538.10 | -2.02% | 2,502,786 |
| Apr 13, 2026 | 530.00 | 551.40 | 530.00 | 549.20 | 549.20 | 0.30% | 2,437,947 |
| Apr 10, 2026 | 517.00 | 550.00 | 517.00 | 547.55 | 547.55 | 6.44% | 4,598,082 |
| Apr 9, 2026 | 506.00 | 525.00 | 504.10 | 514.40 | 514.40 | 1.74% | 4,184,145 |
| Apr 8, 2026 | 518.10 | 519.00 | 502.90 | 505.60 | 505.60 | 0.99% | 2,272,868 |
| Apr 7, 2026 | 500.05 | 502.50 | 492.40 | 500.65 | 500.65 | -0.48% | 1,213,232 |
| Apr 6, 2026 | 487.90 | 505.95 | 487.00 | 503.05 | 503.05 | 3.73% | 1,975,777 |
| Apr 2, 2026 | 498.00 | 498.00 | 480.95 | 484.95 | 484.95 | -3.37% | 1,420,833 |
| Apr 1, 2026 | 511.00 | 513.00 | 496.85 | 501.85 | 501.85 | 0.51% | 3,831,338 |
| Mar 30, 2026 | 500.30 | 505.65 | 487.00 | 499.30 | 499.30 | -1.97% | 1,735,595 |
| Mar 27, 2026 | 492.00 | 515.20 | 492.00 | 509.35 | 509.35 | 2.84% | 4,794,427 |
| Mar 25, 2026 | 504.45 | 512.90 | 492.10 | 495.30 | 495.30 | -1.33% | 1,864,516 |
| Mar 24, 2026 | 511.00 | 515.75 | 500.00 | 502.00 | 502.00 | 0.10% | 1,271,139 |
| Mar 23, 2026 | 507.70 | 513.00 | 483.05 | 501.50 | 501.50 | -4.69% | 2,283,557 |
| Mar 20, 2026 | 502.30 | 543.90 | 496.00 | 526.20 | 526.20 | 4.90% | 3,817,550 |
| Mar 19, 2026 | 500.00 | 511.00 | 498.20 | 501.60 | 501.60 | -1.89% | 671,163 |
| Mar 18, 2026 | 501.00 | 525.00 | 499.80 | 511.25 | 511.25 | 2.02% | 1,618,339 |
| Mar 17, 2026 | 498.05 | 508.80 | 496.75 | 501.15 | 501.15 | 0.49% | 1,060,520 |
| Mar 16, 2026 | 500.90 | 510.85 | 487.80 | 498.70 | 498.70 | -0.22% | 4,732,194 |
| Mar 13, 2026 | 499.05 | 517.60 | 495.00 | 499.80 | 499.80 | -0.94% | 3,713,429 |
| Mar 12, 2026 | 496.50 | 508.40 | 484.40 | 504.55 | 504.55 | 1.09% | 899,376 |
| Mar 11, 2026 | 518.00 | 522.40 | 485.20 | 499.10 | 499.10 | -3.00% | 1,434,264 |
| Mar 10, 2026 | 517.00 | 522.65 | 510.00 | 514.55 | 514.55 | 1.54% | 2,647,658 |
| Mar 9, 2026 | 513.00 | 514.00 | 498.00 | 506.75 | 506.75 | -2.57% | 1,002,715 |
| Mar 6, 2026 | 524.70 | 535.90 | 518.05 | 520.10 | 520.10 | -0.88% | 1,626,230 |
| Mar 5, 2026 | 524.00 | 530.75 | 517.05 | 524.70 | 524.70 | 0.17% | 1,389,673 |
| Mar 4, 2026 | 518.25 | 529.90 | 512.75 | 523.80 | 523.80 | -0.39% | 1,454,332 |
| Mar 2, 2026 | 515.00 | 532.10 | 496.55 | 525.85 | 525.85 | -2.15% | 2,272,973 |
| Feb 27, 2026 | 508.10 | 541.80 | 505.50 | 537.40 | 537.40 | 4.81% | 5,845,971 |
| Feb 26, 2026 | 505.00 | 514.35 | 502.00 | 512.75 | 512.75 | 1.44% | 1,879,033 |
| Feb 25, 2026 | 487.25 | 510.95 | 480.10 | 505.45 | 505.45 | 4.32% | 3,857,628 |
| Feb 24, 2026 | 485.00 | 490.60 | 480.70 | 484.50 | 484.50 | -0.14% | 1,645,847 |
| Feb 23, 2026 | 491.00 | 496.70 | 482.10 | 485.20 | 485.20 | -0.86% | 854,311 |
| Feb 20, 2026 | 479.95 | 497.20 | 479.95 | 489.40 | 489.40 | 1.98% | 3,402,697 |
| Feb 19, 2026 | 489.00 | 492.60 | 473.00 | 479.90 | 479.90 | -1.33% | 1,906,083 |
| Feb 18, 2026 | 483.50 | 489.70 | 480.00 | 486.35 | 486.35 | 1.22% | 1,147,245 |
| Feb 17, 2026 | 495.00 | 498.95 | 478.85 | 480.50 | 480.50 | -3.85% | 2,727,575 |
| Feb 16, 2026 | 499.40 | 502.00 | 482.30 | 499.75 | 499.75 | -0.49% | 3,709,812 |
| Feb 13, 2026 | 530.95 | 533.00 | 490.05 | 502.20 | 502.20 | -2.11% | 12,168,790 |
| Feb 12, 2026 | 516.10 | 532.40 | 500.65 | 513.00 | 513.00 | 9.71% | 40,337,880 |
| Feb 11, 2026 | 479.45 | 479.45 | 459.15 | 467.60 | 467.60 | -1.64% | 1,618,039 |
| Feb 10, 2026 | 468.90 | 484.30 | 461.90 | 475.40 | 475.40 | 2.47% | 2,145,040 |
| Feb 9, 2026 | 457.30 | 468.95 | 454.50 | 463.95 | 463.95 | 1.45% | 1,925,640 |
| Feb 6, 2026 | 446.60 | 459.50 | 444.20 | 457.30 | 457.30 | 2.30% | 917,457 |
| Feb 5, 2026 | 454.90 | 456.95 | 440.90 | 447.00 | 447.00 | -1.25% | 1,486,418 |
| Feb 4, 2026 | 451.05 | 460.60 | 447.00 | 452.65 | 452.65 | -1.45% | 3,142,358 |
| Feb 3, 2026 | 449.55 | 478.95 | 449.55 | 459.30 | 459.30 | 3.41% | 2,053,668 |
| Feb 2, 2026 | 440.00 | 447.40 | 434.45 | 444.15 | 444.15 | 1.42% | 553,097 |
| Feb 1, 2026 | 451.00 | 456.90 | 430.00 | 437.95 | 437.95 | -4.24% | 393,448 |
| Jan 30, 2026 | 445.00 | 463.80 | 441.85 | 457.35 | 457.35 | 2.50% | 856,869 |
| Jan 29, 2026 | 435.95 | 448.00 | 432.10 | 446.20 | 446.20 | 2.19% | 364,073 |
| Jan 28, 2026 | 432.20 | 438.00 | 429.10 | 436.65 | 436.65 | 0.55% | 1,506,086 |
| Jan 27, 2026 | 423.50 | 436.00 | 418.00 | 434.25 | 434.25 | 2.43% | 822,282 |
| Jan 23, 2026 | 439.60 | 442.75 | 421.00 | 423.95 | 423.95 | -3.79% | 921,841 |
| Jan 22, 2026 | 440.10 | 442.65 | 434.30 | 440.65 | 440.65 | 0.86% | 717,748 |
| Jan 21, 2026 | 431.00 | 441.40 | 426.35 | 436.90 | 436.90 | 1.66% | 1,214,577 |
| Jan 20, 2026 | 445.70 | 445.70 | 425.55 | 429.75 | 429.75 | -3.08% | 1,934,434 |
| Jan 19, 2026 | 451.30 | 456.00 | 439.00 | 443.40 | 443.40 | -1.73% | 2,027,940 |
| Jan 16, 2026 | 456.90 | 476.30 | 449.05 | 451.20 | 451.20 | -1.42% | 3,463,237 |
| Jan 14, 2026 | 445.05 | 460.55 | 440.20 | 457.70 | 457.70 | 2.41% | 2,647,444 |
| Jan 13, 2026 | 460.00 | 460.00 | 437.95 | 446.95 | 446.95 | -1.81% | 924,201 |
| Jan 12, 2026 | 451.05 | 459.95 | 443.75 | 455.20 | 455.20 | -0.56% | 1,662,145 |
| Jan 9, 2026 | 447.55 | 459.75 | 444.30 | 457.75 | 457.75 | 2.31% | 2,064,326 |
| Jan 8, 2026 | 453.20 | 462.05 | 441.60 | 447.40 | 447.40 | -1.28% | 1,632,204 |
| Jan 7, 2026 | 444.90 | 458.10 | 444.25 | 453.20 | 453.20 | 1.81% | 1,826,415 |
| Jan 6, 2026 | 446.80 | 447.85 | 439.50 | 445.15 | 445.15 | -0.02% | 1,430,476 |
| Jan 5, 2026 | 451.80 | 452.45 | 444.00 | 445.25 | 445.25 | -1.53% | 743,400 |
| Jan 2, 2026 | 440.95 | 456.80 | 437.30 | 452.15 | 452.15 | 3.11% | 1,751,640 |
| Jan 1, 2026 | 451.95 | 459.90 | 436.05 | 438.50 | 438.50 | -2.71% | 1,351,297 |
| Dec 31, 2025 | 459.00 | 461.60 | 448.00 | 450.70 | 450.70 | -2.19% | 1,225,538 |
| Dec 30, 2025 | 452.35 | 465.75 | 450.25 | 460.80 | 460.80 | 1.87% | 2,963,184 |
| Dec 29, 2025 | 452.10 | 456.35 | 444.00 | 452.35 | 452.35 | 0.29% | 1,937,045 |
| Dec 26, 2025 | 458.25 | 470.00 | 447.00 | 451.05 | 451.05 | -0.21% | 4,910,140 |
| Dec 24, 2025 | 471.90 | 473.80 | 447.85 | 452.00 | 452.00 | -2.96% | 3,500,079 |
| Dec 23, 2025 | 463.00 | 492.80 | 453.10 | 465.80 | 465.80 | -0.27% | 11,216,220 |
| Dec 22, 2025 | 467.70 | 495.00 | 454.65 | 467.05 | 467.05 | -0.14% | 20,261,360 |
| Dec 19, 2025 | 418.00 | 477.70 | 417.95 | 467.70 | 467.70 | 14.06% | 21,225,921 |
| Dec 18, 2025 | 404.00 | 417.20 | 403.20 | 410.05 | 410.05 | 1.42% | 2,404,530 |
| Dec 17, 2025 | 405.10 | 407.65 | 402.00 | 404.30 | 404.30 | -0.20% | 704,061 |
| Dec 16, 2025 | 405.20 | 408.40 | 402.15 | 405.10 | 405.10 | -0.02% | 675,444 |
| Dec 15, 2025 | 407.65 | 408.50 | 403.60 | 405.20 | 405.20 | -0.18% | 510,615 |
| Dec 12, 2025 | 408.00 | 408.90 | 404.50 | 405.95 | 405.95 | - | 779,542 |
| Dec 11, 2025 | 405.30 | 407.75 | 402.70 | 405.95 | 405.95 | 0.17% | 1,298,605 |
| Dec 10, 2025 | 415.00 | 415.00 | 403.20 | 405.25 | 405.25 | -0.78% | 1,395,446 |
| Dec 9, 2025 | 408.60 | 417.85 | 402.00 | 408.45 | 408.45 | 0.13% | 2,266,469 |
| Dec 8, 2025 | 412.10 | 414.30 | 403.20 | 407.90 | 407.90 | -2.23% | 2,797,687 |
| Dec 5, 2025 | 405.00 | 419.75 | 402.00 | 417.20 | 417.20 | 2.87% | 2,442,116 |
| Dec 4, 2025 | 410.15 | 411.25 | 402.00 | 405.55 | 405.55 | -1.12% | 2,130,780 |
| Dec 3, 2025 | 424.95 | 424.95 | 408.30 | 410.15 | 410.15 | -3.71% | 2,540,482 |
| Dec 2, 2025 | 430.00 | 431.60 | 422.25 | 425.95 | 425.95 | -1.06% | 4,020,017 |
| Dec 1, 2025 | 428.00 | 448.80 | 417.05 | 430.50 | 430.50 | 4.88% | 32,012,540 |
| Nov 28, 2025 | 415.00 | 428.90 | 408.05 | 410.45 | 410.45 | 0.67% | 6,610,736 |