LKP Securities

LKP Securities Ltd Historical Data

NSEBSE

₹20.05

(-1.09%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	21.26	21.4	20.16	20.84	160	5,20,709	17,256
24-Jul-2025	21.03	21.44	20.41	20.78	180	6,80,213	22,909
25-Jul-2025	21.05	21.2	20.01	20.47	195	7,14,066	23,111
28-Jul-2025	20.5	20.9	19.5	20.12	317	17,60,289	62,432
29-Jul-2025	20.48	20.48	19.53	20.21	158	3,52,038	13,929
30-Jul-2025	20.49	20.49	19.6	19.91	145	9,04,777	37,385
31-Jul-2025	20.15	20.4	19.05	19.5	180	9,37,373	36,756
01-Aug-2025	19.26	19.8	18.95	19.11	223	6,49,792	28,396
04-Aug-2025	19.19	19.62	19	19.23	150	6,34,357	26,140
05-Aug-2025	19.59	19.59	18.8	19.04	147	3,17,779	9,801
06-Aug-2025	19.42	19.42	17.2	18.48	409	14,72,721	53,560
07-Aug-2025	18.48	19.2	18.11	18.51	167	4,47,305	19,804
08-Aug-2025	19	19.25	18.11	18.91	160	5,23,126	18,821
11-Aug-2025	19.08	19.5	17.5	18.3	255	6,29,718	23,526
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

LKP Securities: Related NEWS

No Record Found

Invest wise with Expert advice