LKP Securities

LKP Securities Ltd Historical Data

NSEBSE

₹16.69

(1.58%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	17.4	17.75	17.25	17.46	102	3,31,957	16,672
25-Nov-2025	17.7	17.74	17.25	17.32	84	1,33,617	5,840
26-Nov-2025	17.25	17.59	17	17.07	186	8,10,588	34,689
27-Nov-2025	17.1	17.43	17.09	17.31	120	3,05,832	14,609
28-Nov-2025	17.11	17.39	17.02	17.06	89	2,22,620	11,701
01-Dec-2025	17.05	17.39	16.99	17.1	158	3,08,619	11,760
02-Dec-2025	17	17.25	16.77	16.93	87	2,13,468	12,245
03-Dec-2025	16.8	17.3	16.56	16.69	127	2,47,095	12,941
04-Dec-2025	16.61	17.14	16.5	17.1	157	5,43,441	25,949
05-Dec-2025	17.23	17.23	16.35	16.6	117	2,24,864	11,360
08-Dec-2025	15.55	17.5	15.55	16.67	185	5,19,042	24,340
09-Dec-2025	16.92	16.92	16.26	16.5	97	1,02,154	5,325
10-Dec-2025	16.98	17	16.36	16.44	79	2,23,733	10,415
11-Dec-2025	16.4	16.86	16.16	16.27	112	2,33,113	11,881
12-Dec-2025	16.59	16.59	16.09	16.12	128	2,36,187	12,443
15-Dec-2025	16.12	16.67	15.77	16.31	119	1,86,749	7,583
16-Dec-2025	16.31	16.63	15.52	15.7	139	4,52,877	26,836
17-Dec-2025	15.2	16.09	14.5	15.09	237	5,67,063	31,300
18-Dec-2025	15.29	15.79	14.76	15.38	117	2,15,629	12,433
19-Dec-2025	15.65	15.73	15.28	15.43	106	1,51,942	7,604
22-Dec-2025	15.21	16.9	15.02	16.53	149	3,88,733	20,342
23-Dec-2025	16.5	16.5	16.01	16.43	124	3,74,908	19,938

LKP Securities: Related NEWS

No Record Found

Invest wise with Expert advice