LKP Finance Share Price History

LKP Finance

CMP as on18-Jun-21 15:30

₹ 103.25
-4.2 -3.91%

Open

₹ 107.45

Turnover (lac)

₹ 5

Prev. Close

₹ 107.45

Day's Vol (shares)

₹ 7,949

Day's Range

₹ 102.00
₹ 110.90

LKP Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jun-2021 107 111 102 103 76 0.84 5,635 8.90 -4.20
17-Jun-2021 109 114 106 107 356 2.80 19,115 7.80 -1.10
16-Jun-2021 99 115 99 108 279 3.61 22,216 16 9.20
15-Jun-2021 98.60 102 98.50 102 55 0.46 2,791 3.50 3.10
14-Jun-2021 100 103 98.10 98.50 42 0.20 1,770 4.70 -1.50
11-Jun-2021 104 104 100 100 96 0.63 4,089 4 -3.60
10-Jun-2021 105 105 97.30 102 199 3.94 33,603 7.70 -2.80
09-Jun-2021 106 106 96.10 100 284 15.60 140,321 9.75 -5.60
08-Jun-2021 103 105 100 104 212 14 133,506 4.55 0.75
07-Jun-2021 105 105 98.10 99.40 369 15.10 141,789 6.70 -5.40
04-Jun-2021 89 106 89 102 975 11.70 71,686 16.90 13.30
03-Jun-2021 83.60 88.90 83.60 88.30 99 0.76 7,068 5.30 4.65
02-Jun-2021 87 87 82.90 84.40 55 0.34 3,747 4.05 -2.60
01-Jun-2021 85.70 88 82.20 83.20 40 0.19 1,963 5.75 -2.50
31-May-2021 90 90 82.30 84.10 77 0.35 3,204 7.70 -5.90
28-May-2021 89 89 83.10 85.20 107 1.15 12,174 5.95 -3.80
27-May-2021 81 90 81 86.40 325 1.57 15,344 9 5.40
26-May-2021 80.10 82.50 79.20 81 33 0.20 2,409 3.30 0.95
25-May-2021 79.90 80.60 78.20 80 59 0.63 6,913 2.40 0.10
24-May-2021 79.90 79.90 77.20 79.30 37 0.32 3,829 2.70 -0.50
21-May-2021 77.50 79.90 76.70 79.40 32 0.25 2,692 3.20 1.90
20-May-2021 78 80 78 78.30 25 0.28 3,181 2 0.25
Open ZERO Brokerage Demat Account