LKP Securities

LKP Securities Ltd Historical Data

NSEBSE

₹18.73

(-1.06%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/09/2025

To Date

01/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	18.48	18.98	18.48	18.79	87	1,40,462	6,113
02-Sep-2025	18.99	19.3	18.7	18.92	119	1,91,157	8,141
03-Sep-2025	19	19.73	19	19.68	136	4,18,396	16,233
04-Sep-2025	19.71	22	19.71	20.15	305	20,54,954	80,461
05-Sep-2025	20.44	20.49	19.75	20.33	101	2,91,511	8,634
08-Sep-2025	20.65	20.65	19.5	19.63	145	5,28,589	20,059
09-Sep-2025	19.5	19.63	18.1	19	170	5,50,047	24,356
10-Sep-2025	18.55	19.72	18.55	19.49	169	6,04,316	21,705
11-Sep-2025	19.11	20.35	18.6	19.29	224	11,54,698	41,214
12-Sep-2025	19.5	19.77	19.3	19.41	138	3,54,418	12,221
15-Sep-2025	19.69	19.69	19.22	19.41	110	1,32,549	4,928
16-Sep-2025	19.59	19.59	19.25	19.29	126	2,30,214	9,429
17-Sep-2025	19.01	19.5	18.8	18.89	240	14,49,352	57,447
18-Sep-2025	18.72	19.58	18.7	18.79	168	5,90,055	26,129
19-Sep-2025	18.75	18.93	18.5	18.72	153	4,47,190	17,408
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

LKP Securities: Related NEWS

No Record Found

Invest wise with Expert advice