LKP Securities Limited LKPSEC
NSE · India · Finance
INR 14.56+0.42 (+2.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 14.14 | -0.91% | INR 14.70 | INR 14.70 | INR 13.65 | 7.20K |
| 2026-09-29 | INR 14.27 | +3.71% | INR 13.90 | INR 14.44 | INR 13.70 | 4.71K |
| 2026-09-28 | INR 13.76 | -8.39% | INR 15.02 | INR 15.44 | INR 13.62 | 48.87K |
| 2026-09-25 | INR 15.02 | 0.00% | INR 15.06 | INR 15.34 | INR 14.76 | 12.11K |
| 2026-09-24 | INR 15.02 | -1.64% | INR 15.58 | INR 15.58 | INR 15.00 | 2.40K |
| 2026-09-23 | INR 15.27 | -0.26% | INR 15.16 | INR 15.66 | INR 15.00 | 2.72K |
| 2026-09-22 | INR 15.31 | +1.66% | INR 15.45 | INR 16.55 | INR 15.15 | 5.28K |
| 2026-09-21 | INR 15.06 | +0.33% | INR 15.66 | INR 15.66 | INR 15.02 | 1.42K |
| 2026-09-18 | INR 15.01 | -0.33% | INR 15.65 | INR 15.65 | INR 14.75 | 9.13K |
| 2026-09-17 | INR 15.06 | +0.20% | INR 14.71 | INR 15.23 | INR 14.71 | 728 |
| 2026-09-16 | INR 15.03 | -1.12% | INR 15.20 | INR 15.77 | INR 14.98 | 35.00K |
| 2026-09-15 | INR 15.20 | -3.92% | INR 15.82 | INR 16.50 | INR 14.99 | 12.63K |
| 2026-09-14 | INR 15.82 | 0.00% | INR 15.82 | INR 15.82 | INR 15.82 | 0 |
| 2026-09-11 | INR 15.82 | -0.88% | INR 15.95 | INR 16.10 | INR 15.44 | 2.38K |
| 2026-09-10 | INR 15.96 | +0.76% | INR 15.80 | INR 16.66 | INR 15.20 | 15.84K |
| 2026-09-09 | INR 15.84 | +3.19% | INR 14.86 | INR 15.90 | INR 14.86 | 20.01K |
| 2026-09-08 | INR 15.35 | -0.45% | INR 16.61 | INR 16.61 | INR 15.15 | 7.96K |
| 2026-09-07 | INR 15.42 | +0.92% | INR 15.28 | INR 15.82 | INR 15.05 | 8.42K |
| 2026-09-04 | INR 15.28 | +1.73% | INR 15.59 | INR 15.99 | INR 14.62 | 7.61K |
| 2026-09-03 | INR 15.02 | -1.12% | INR 15.76 | INR 15.76 | INR 14.51 | 8.97K |
| 2026-09-02 | INR 15.19 | +0.07% | INR 15.18 | INR 15.58 | INR 14.01 | 19.89K |
| 2026-09-01 | INR 15.18 | -1.75% | INR 15.70 | INR 15.90 | INR 15.06 | 3.51K |
| 2026-08-31 | INR 15.45 | +0.06% | INR 15.37 | INR 15.60 | INR 14.55 | 7.03K |
| 2026-08-28 | INR 15.44 | -1.22% | INR 15.45 | INR 15.87 | INR 15.21 | 7.80K |
| 2026-08-27 | INR 15.63 | +1.30% | INR 15.60 | INR 15.93 | INR 14.51 | 10.55K |
| 2026-08-26 | INR 15.43 | -2.89% | INR 16.36 | INR 16.46 | INR 15.21 | 9.19K |
| 2026-08-25 | INR 15.89 | -2.93% | INR 16.29 | INR 16.64 | INR 15.05 | 39.57K |
| 2026-08-24 | INR 16.37 | -3.71% | INR 15.70 | INR 17.42 | INR 15.70 | 21.22K |
| 2026-08-21 | INR 17.00 | -1.16% | INR 18.20 | INR 18.20 | INR 16.00 | 7.21K |
| 2026-08-20 | INR 17.20 | +5.85% | INR 16.26 | INR 17.20 | INR 16.24 | 7.74K |
| 2026-08-19 | INR 16.25 | -3.04% | INR 18.43 | INR 18.43 | INR 16.00 | 35.29K |
| 2026-08-18 | INR 16.76 | — | INR 16.44 | INR 17.70 | INR 16.44 | 26.51K |