LKP Securities

LKP Securities Ltd Historical Data

NSEBSE

₹19.85

(1.85%)

Sep 11, 2025|01:48:00 PM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2025	18.3	18.62	17.81	18.1	193	5,78,372	28,879
13-Aug-2025	18.1	18.49	17.8	18.26	119	5,00,904	25,948
14-Aug-2025	18.49	18.49	17.91	18.47	93	1,20,380	5,223
18-Aug-2025	18.95	18.95	18.26	18.77	129	2,66,127	12,323
19-Aug-2025	18.6	19.85	18.6	19.73	202	8,99,298	40,684
20-Aug-2025	19.34	20.8	19.34	20.27	164	7,80,161	28,150
21-Aug-2025	20	20.6	19.56	20.05	166	7,09,143	28,637
22-Aug-2025	20.25	20.25	19.5	19.74	170	4,95,564	18,508
25-Aug-2025	19.52	19.99	19	19.03	180	7,78,727	27,552
26-Aug-2025	19.01	19.33	18.6	18.78	99	1,88,521	8,211
28-Aug-2025	19.19	20	18.48	18.92	186	10,30,783	44,081
29-Aug-2025	18.99	18.99	18.5	18.61	126	3,89,438	17,519
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

LKP Securities: Related NEWS

No Record Found

Invest wise with Expert advice