LKP Securities

LKP Securities Ltd Historical Data

NSEBSE

₹18.7

(1.85%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	18.72	19.1	18.42	18.92	129	1,86,648	8,372
23-Sep-2025	18.92	19.22	18.65	19.03	134	5,17,219	20,072
24-Sep-2025	19.01	19.6	19	19.09	170	7,73,768	27,425
25-Sep-2025	19.28	19.28	18.5	18.62	110	3,61,707	18,152
26-Sep-2025	18.62	19.15	18.33	18.95	138	5,62,458	24,452
29-Sep-2025	19.24	19.24	18.67	18.93	148	1,66,446	6,876
30-Sep-2025	18.63	19	18.4	18.93	157	5,31,700	19,990
01-Oct-2025	18.99	18.99	18.62	18.73	103	2,56,587	11,810
03-Oct-2025	18.79	19	18.41	18.75	94	2,74,166	11,198
06-Oct-2025	18.51	18.98	18.3	18.65	172	4,23,092	18,804
07-Oct-2025	18.31	18.85	18.3	18.41	108	2,97,756	11,772
08-Oct-2025	18.41	18.72	18.41	18.61	93	2,11,974	11,082
09-Oct-2025	18.61	18.89	18.52	18.74	91	2,76,119	10,825
10-Oct-2025	18.97	18.97	18.5	18.7	96	2,84,828	12,218
13-Oct-2025	18.5	18.92	18.5	18.8	65	1,09,073	4,257
14-Oct-2025	18.65	19.16	18.51	18.58	110	7,17,849	22,869
15-Oct-2025	18.58	18.75	18.16	18.53	110	5,10,364	24,772
16-Oct-2025	18.55	18.88	18.3	18.54	94	2,36,797	11,208
17-Oct-2025	18.87	18.87	18.01	18.25	127	2,11,141	9,048
20-Oct-2025	18.35	18.81	18.25	18.36	105	2,71,278	9,653
21-Oct-2025	18.99	18.99	18.37	18.7	72	1,03,256	4,602

LKP Securities: Related NEWS

No Record Found

Invest wise with Expert advice