LKP Securities Ltd Share Price

5.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
06-Dec-2019 5.50 5.98 5.50 5.51 52 0.10 11,144 0.48 0.01
05-Dec-2019 5.50 5.97 5.50 5.75 23 0.03 2,323 0.47 0.25
04-Dec-2019 5.77 5.99 5.63 5.77 31 0.02 2,230 0.36 0
03-Dec-2019 5.90 6.44 5.87 5.90 39 0.13 17,914 0.57 0
02-Dec-2019 6.30 6.35 5.81 6.14 36 0.03 1,296 0.54 -0.20
29-Nov-2019 6.19 6.20 5.70 6.05 53 0.05 7,828 0.50 -0.10
28-Nov-2019 6.14 6.19 5.77 5.91 65 0.09 10,058 0.42 -0.20
27-Nov-2019 5.63 5.95 5.63 5.90 26 0.04 6,697 0.32 0.27
26-Nov-2019 6.30 6.30 5.75 5.90 17 0.02 3,195 0.55 -0.40
25-Nov-2019 6.41 6.41 6.01 6.02 18 0.02 1,971 0.40 -0.40
22-Nov-2019 6.53 6.53 5.95 6.11 47 0.05 6,904 0.58 -0.40
21-Nov-2019 6.26 6.86 6.26 6.26 42 0.03 3,613 0.60 0
20-Nov-2019 6.92 6.92 6.58 6.58 40 0.02 2,145 0.34 -0.30
19-Nov-2019 7 7 6.58 6.92 55 0.04 4,985 0.42 -0.10
18-Nov-2019 7.25 7.25 6.92 6.92 36 0.04 4,447 0.33 -0.30
15-Nov-2019 7.28 7.36 7.28 7.28 27 0.04 5,454 0.08 0
14-Nov-2019 8.45 8.45 7.65 7.66 141 0.26 24,128 0.80 -0.80
13-Nov-2019 8.05 8.05 8.05 8.05 14 0.12 15,241 0 0
11-Nov-2019 7.67 7.67 7.67 7.67 16 0.06 7,731 0 0
08-Nov-2019 7.31 7.31 6.65 7.31 26 0.07 9,389 0.66 0
07-Nov-2019 6.90 6.97 6.82 6.97 24 0.05 7,700 0.15 0.07