LKP Finance

LKP Finance Ltd Historical Data

NSEBSE

₹616.45

(-0.56%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	598.93	598.93	571.36	580.54	226	87,24,598	12,084
09-Sep-2025	580.59	591.33	576.59	588.95	152	77,97,954	11,436
10-Sep-2025	598.93	603.64	581.39	587	101	51,87,018	7,469
11-Sep-2025	604.95	604.95	594	597.3	131	53,72,812	7,797
12-Sep-2025	589.05	599	550	569	322	57,34,619	6,601
15-Sep-2025	552.6	585	550	572.35	224	81,93,888	12,125
16-Sep-2025	571	571	551.05	560.5	134	35,86,613	6,082
17-Sep-2025	545.6	554.35	527.5	534.1	295	42,71,015	5,768
18-Sep-2025	528	553.75	520	539.8	221	48,61,863	6,859
19-Sep-2025	535.05	549.8	514.6	545.4	176	40,19,745	5,941
22-Sep-2025	544.95	560	530.05	553.1	141	62,07,081	10,879
23-Sep-2025	570	580	560	568.3	211	92,55,024	15,029
24-Sep-2025	577	588	560	562.25	153	40,45,577	5,526
25-Sep-2025	570.9	573.5	550	555.45	141	36,61,294	6,112
26-Sep-2025	555.45	563.85	526.95	539.55	165	75,70,526	12,304
29-Sep-2025	524	593.5	524	570.4	142	49,72,642	7,596
30-Sep-2025	562.05	605	562.05	598.15	203	65,57,280	9,131
01-Oct-2025	600	605	582.8	597	110	30,15,795	4,337
03-Oct-2025	596	607	580	599.95	123	36,22,622	4,749
06-Oct-2025	608.95	619.9	601	615.95	166	69,79,375	8,620
07-Oct-2025	619.8	634.8	606	619.9	147	65,44,735	9,265
08-Oct-2025	620	623.95	590.2	616.45	149	53,29,739	7,439

LKP Finance: Related NEWS

No Record Found

Invest wise with Expert advice