LKP Finance

LKP Finance Ltd Historical Data

NSEBSE

₹539.8

(1.07%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	508.62	510.52	494.36	508.57	57	18,68,089	3,397
20-Aug-2025	508.14	513.37	494.55	513.04	77	25,59,328	4,510
21-Aug-2025	509.52	513.37	499.4	504.91	64	10,67,588	1,546
22-Aug-2025	509.95	555.39	501.01	555.39	313	2,35,31,560	38,638
25-Aug-2025	608.44	610.91	562.95	588.52	581	3,41,80,653	38,314
26-Aug-2025	571.36	603.69	571.36	582.11	161	64,89,733	3,846
28-Aug-2025	608.39	613.2	560.91	573.08	555	1,94,37,122	20,754
29-Aug-2025	603.69	603.69	562.81	566.04	218	82,38,355	10,276
01-Sep-2025	566.04	584.67	550.45	558.86	222	1,63,15,684	23,472
02-Sep-2025	568.47	571.36	561.19	565.57	86	49,84,593	7,774
03-Sep-2025	570.41	597.03	561.86	574.64	224	1,02,39,105	14,532
04-Sep-2025	574.22	580.87	570.75	573.27	119	61,94,404	9,382
05-Sep-2025	594.18	605.59	575.88	598.36	322	1,58,86,292	24,018
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

LKP Finance: Related NEWS

No Record Found

Invest wise with Expert advice