BSE - Delayed Quote
INR
LKP Securities Limited (LKPSEC.BO)
14.68
-0.62
(-4.05%)
At close: 3:19:50 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
14.54
15.40
14.26
14.68
14.68
378
Nov 6, 2026
15.25
15.25
14.25
14.54
14.54
1,802
Nov 5, 2026
14.75
15.57
14.75
15.30
15.30
6,585
Nov 4, 2026
13.99
15.31
13.71
14.51
14.51
11,234
Nov 3, 2026
13.25
14.20
13.25
13.48
13.48
3,593
Nov 2, 2026
13.69
14.03
13.22
13.92
13.92
1,734
Oct 30, 2026
13.38
13.75
13.08
13.75
13.75
3,604
Oct 29, 2026
13.26
13.48
13.00
13.42
13.42
363
Oct 28, 2026
13.24
13.30
13.00
13.26
13.26
1,346
Oct 27, 2026
12.93
13.50
12.50
12.72
12.72
8,394
Oct 26, 2026
13.80
13.80
12.73
12.93
12.93
3,492
Oct 23, 2026
13.93
13.93
13.00
13.32
13.32
1,223
Oct 22, 2026
14.00
14.00
13.87
13.87
13.87
260
Oct 21, 2026
13.50
14.44
13.26
13.80
13.80
12,971
Oct 19, 2026
14.17
14.29
14.17
14.27
14.27
7
Oct 16, 2026
14.36
14.36
13.80
13.82
13.82
582
Oct 15, 2026
14.49
14.49
14.01
14.12
14.12
3,003
Oct 14, 2026
14.55
14.62
14.06
14.31
14.31
8,177
Oct 13, 2026
14.50
14.54
14.23
14.36
14.36
1,440
Oct 12, 2026
13.94
14.50
13.80
14.16
14.16
12,657
Oct 9, 2026
13.64
13.88
12.77
13.78
13.78
5,424
Oct 8, 2026
13.57
13.90
13.57
13.64
13.64
3,350
Oct 7, 2026
14.48
14.48
13.65
13.71
13.71
3,570
Oct 6, 2026
14.35
14.49
13.80
13.99
13.99
22,760
Oct 5, 2026
14.50
14.79
14.07
14.67
14.67
2,149
Oct 1, 2026
14.14
14.40
14.00
14.34
14.34
3,299
Sep 30, 2026
14.65
14.89
13.80
14.04
14.04
7,885
Sep 29, 2026
13.81
14.47
13.81
14.39
14.39
9,072
Sep 28, 2026
14.75
15.60
13.73
13.80
13.80
75,345
Sep 25, 2026
15.17
15.45
14.75
15.25
15.25
832
Sep 24, 2026
14.52
15.90
14.52
15.07
15.07
2,690
Sep 23, 2026
15.76
15.77
15.07
15.38
15.38
1,814
Sep 22, 2026
15.65
15.73
15.07
15.69
15.69
171
Sep 21, 2026
14.55
15.48
14.55
15.00
15.00
2,112
Sep 18, 2026
15.02
15.23
14.12
15.08
15.08
2,964
Sep 17, 2026
14.80
15.34
14.80
15.02
15.02
1,974
Sep 16, 2026
15.11
15.44
14.80
15.08
15.08
2,502
Sep 15, 2026
16.20
16.70
15.07
15.47
15.47
11,439
Sep 11, 2026
16.15
16.15
15.53
16.12
16.12
2,348
Sep 10, 2026
15.56
16.25
15.56
16.22
16.22
2,249
Sep 9, 2026
15.45
16.00
15.06
15.70
15.70
13,417
Sep 8, 2026
15.94
16.39
15.26
15.34
15.34
5,168
Sep 7, 2026
15.35
15.47
15.01
15.18
15.18
1,922
Sep 4, 2026
16.20
16.20
15.22
15.52
15.52
5,396
Sep 3, 2026
15.53
15.60
14.98
15.25
15.25
1,986
Sep 2, 2026
15.01
16.00
14.71
15.46
15.46
9,720
Sep 1, 2026
15.87
15.87
15.21
15.33
15.33
1,792
Aug 31, 2026
15.43
15.98
15.36
15.50
15.50
368
Aug 28, 2026
15.05
15.88
15.05
15.36
15.36
525
Aug 27, 2026
15.08
15.80
15.08
15.64
15.64
930
Aug 26, 2026
16.00
16.00
14.54
15.30
15.30
18,679
Aug 25, 2026
16.45
16.87
15.93
15.93
15.93
3,638
Aug 24, 2026
16.80
16.80
16.15
16.32
16.32
4,937
Aug 21, 2026
17.25
17.38
16.52
16.80
16.80
3,335
Aug 20, 2026
16.39
17.46
16.30
17.38
17.38
15,140
Aug 19, 2026
16.94
18.30
16.25
16.80
16.80
10,801
Aug 18, 2026
16.24
17.50
16.24
16.65
16.65
14,876
Aug 17, 2026
15.79
16.18
15.60
16.16
16.16
10,474
Aug 14, 2026
15.88
15.88
15.23
15.38
15.38
8,274
Aug 13, 2026
15.79
15.79
15.02
15.47
15.47
33,187
Aug 12, 2026
15.40
16.19
15.00
15.10
15.10
37,898
Aug 11, 2026
16.47
16.47
16.00
16.16
16.16
3,418
Aug 10, 2026
16.45
16.45
16.00
16.04
16.04
11,400
Aug 7, 2026
16.91
16.91
16.50
16.51
16.51
5,381
Aug 6, 2026
16.51
17.00
16.00
16.73
16.73
22,095
Aug 5, 2026
15.97
16.60
15.97
16.50
16.50
22,679
Aug 4, 2026
16.14
16.51
15.82
16.05
16.05
4,282
Aug 3, 2026
15.79
16.32
15.79
15.96
15.96
9,415
Jul 31, 2026
15.47
15.94
15.47
15.79
15.79
4,392
Jul 30, 2026
15.40
15.98
15.40
15.79
15.79
9,018
Jul 29, 2026
15.52
16.09
15.50
15.54
15.54
13,083
Jul 28, 2026
15.82
15.82
15.41
15.81
15.81
12,243
Jul 27, 2026
15.61
16.00
15.61
15.82
15.82
1,538
Jul 24, 2026
15.88
16.27
15.50
16.00
16.00
6,191
Jul 23, 2026
16.00
16.08
15.50
15.61
15.61
30,927
Jul 22, 2026
16.54
16.54
15.84
16.01
16.01
6,526
Jul 21, 2026
16.48
16.48
15.65
16.00
16.00
8,804
Jul 20, 2026
16.57
16.60
16.01
16.08
16.08
14,527
Jul 17, 2026
16.76
17.34
16.51
16.57
16.57
16,550
Jul 16, 2026
17.06
17.08
16.72
16.96
16.96
5,853
Jul 15, 2026
17.72
17.72
17.01
17.06
17.06
8,519
Jul 14, 2026
16.75
17.48
16.75
17.29
17.29
2,625
Jul 13, 2026
16.57
17.85
16.57
17.31
17.31
11,357
Jul 10, 2026
17.05
17.27
17.02
17.20
17.20
9,572
Jul 9, 2026
18.02
18.02
16.95
17.02
17.02
11,609
Jul 8, 2026
18.22
18.65
17.36
17.59
17.59
40,736
Jul 7, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
17.64
18.39
17.25
18.22
18.22
31,726
Jul 6, 2026
17.34
17.82
17.00
17.63
17.43
20,089
Jul 3, 2026
17.38
17.38
16.67
17.00
16.81
13,285
Jul 2, 2026
17.67
17.75
17.07
17.11
16.92
12,126
Jul 1, 2026
16.89
17.32
16.15
17.32
17.12
22,865
Jun 30, 2026
16.83
16.83
16.10
16.50
16.31
9,066
Jun 29, 2026
16.66
16.97
16.32
16.51
16.32
7,834
Jun 25, 2026
16.65
17.48
16.32
16.66
16.47
14,615
Jun 24, 2026
16.92
17.16
16.49
16.65
16.46
14,338
Jun 23, 2026
17.55
17.55
16.52
16.92
16.73
22,050
Jun 22, 2026
16.36
17.39
16.36
17.38
17.18
9,735
Jun 19, 2026
17.65
17.65
16.79
17.11
16.92
12,271
Jun 18, 2026
17.21
17.90
17.03
17.67
17.47
15,879
Jun 17, 2026
17.50
17.50
16.95
17.21
17.01
11,859
Jun 16, 2026
17.20
17.37
17.06
17.20
17.00
8,147
Jun 15, 2026
17.50
17.50
17.01
17.28
17.08
12,458
Jun 12, 2026
16.40
17.24
16.40
17.17
16.98
6,136
Jun 11, 2026
17.17
17.17
16.50
16.85
16.66
25,386
Jun 10, 2026
16.40
17.18
16.20
17.09
16.90
17,412
Jun 9, 2026
16.99
17.33
16.80
16.83
16.64
18,707
Jun 8, 2026
17.44
17.44
16.61
16.96
16.77
38,145
Jun 5, 2026
18.44
18.44
17.02
17.40
17.20
1,175,220
Jun 4, 2026
17.31
18.42
17.31
17.90
17.70
23,912
Jun 3, 2026
17.90
18.90
17.52
17.79
17.59
20,264
Jun 2, 2026
18.00
18.49
17.50
18.00
17.80
31,143
Jun 1, 2026
18.55
18.75
18.05
18.40
18.19
7,323
May 29, 2026
18.74
18.77
17.92
18.56
18.35
10,414
May 27, 2026
18.04
18.94
18.04
18.48
18.27
33,817
May 26, 2026
18.78
18.78
18.00
18.04
17.84
13,227
May 25, 2026
18.10
18.83
17.34
18.30
18.09
10,264
May 22, 2026
19.79
19.79
18.15
18.20
17.99
33,156
May 21, 2026
18.72
19.66
18.72
19.05
18.83
7,230
May 20, 2026
19.75
19.95
19.00
19.02
18.80
28,633
May 19, 2026
19.01
19.38
18.70
19.00
18.78
9,476
May 18, 2026
19.25
19.50
18.66
19.01
18.79
58,976
May 15, 2026
19.50
20.09
19.03
19.64
19.42
26,705
May 14, 2026
20.58
20.58
19.20
19.52
19.30
31,486
May 13, 2026
20.46
20.95
19.90
20.19
19.96
48,648
May 12, 2026
20.59
21.50
20.01
20.47
20.24
73,947
May 11, 2026
20.70
21.30
20.25
20.75
20.51
18,082
May 8, 2026
21.10
21.20
20.40
21.15
20.91
78,330
May 7, 2026
21.19
21.19
20.01
21.05
20.81
36,112
May 6, 2026
20.50
21.45
20.40
20.44
20.21
52,395
May 5, 2026
21.39
21.39
20.27
20.53
20.30
20,965
May 4, 2026
20.50
21.75
20.06
21.18
20.94
61,441
Apr 30, 2026
21.85
21.85
20.62
20.83
20.59
47,794
Apr 29, 2026
23.00
23.00
20.62
21.20
20.96
172,425
Apr 28, 2026
20.25
22.49
19.88
22.10
21.85
381,090
Apr 27, 2026
18.14
20.52
17.52
20.00
19.77
340,292
Apr 24, 2026
18.49
18.49
17.56
17.78
17.58
22,206
Apr 23, 2026
18.00
18.74
18.00
18.47
18.26
26,186
Apr 22, 2026
17.98
18.60
17.97
18.32
18.11
70,414
Apr 21, 2026
17.50
18.25
16.59
17.99
17.79
42,144
Apr 20, 2026
17.57
17.94
17.24
17.41
17.21
11,206
Apr 17, 2026
17.94
18.13
17.28
17.57
17.37
50,126
Apr 16, 2026
17.30
18.10
17.30
17.73
17.53
50,358
Apr 15, 2026
17.45
18.50
17.00
17.58
17.38
56,819
Apr 13, 2026
16.00
18.25
15.74
17.37
17.17
158,756
Apr 10, 2026
14.69
16.10
14.26
15.90
15.72
54,927
Apr 9, 2026
14.11
14.91
14.04
14.58
14.41
12,835
Apr 8, 2026
13.50
14.46
13.50
14.04
13.88
28,248
Apr 7, 2026
13.50
13.50
13.01
13.34
13.19
12,583
Apr 6, 2026
13.49
13.49
12.96
13.24
13.09
14,696
Apr 2, 2026
12.33
13.40
11.80
13.18
13.03
17,540
Apr 1, 2026
11.94
12.40
11.75
12.34
12.20
6,994
Mar 30, 2026
11.55
11.89
11.15
11.39
11.26
60,838
Mar 27, 2026
13.53
13.73
11.81
12.10
11.96
95,714
Mar 25, 2026
13.49
13.88
13.11
13.26
13.11
19,157
Mar 24, 2026
13.00
13.19
12.71
13.02
12.87
40,646
Mar 23, 2026
13.50
13.50
12.90
12.97
12.82
11,207
Mar 20, 2026
13.80
13.80
13.32
13.39
13.24
7,924
Mar 19, 2026
13.52
14.05
13.28
13.62
13.47
10,439
Mar 18, 2026
13.69
14.00
13.34
13.81
13.65
20,375
Mar 17, 2026
13.40
13.95
13.40
13.53
13.38
15,032
Mar 16, 2026
13.79
13.79
13.27
13.46
13.31
26,745
Mar 13, 2026
14.01
14.47
13.76
13.79
13.63
26,946
Mar 12, 2026
14.29
14.68
13.75
14.20
14.04
15,695
Mar 11, 2026
14.19
14.60
14.03
14.29
14.13
25,821
Mar 10, 2026
14.24
14.25
13.88
14.12
13.96
6,773
Mar 9, 2026
14.50
14.50
13.50
13.79
13.63
21,403
Mar 6, 2026
14.75
15.32
14.16
14.59
14.42
63,332
Mar 5, 2026
13.40
14.99
13.27
14.41
14.25
23,236
Mar 4, 2026
14.10
14.24
13.50
13.54
13.39
25,517
Mar 2, 2026
14.10
14.75
14.00
14.09
13.93
19,824
Feb 27, 2026
14.51
14.83
14.15
14.65
14.48
8,682
Feb 26, 2026
14.40
14.93
14.40
14.72
14.55
19,286
Feb 25, 2026
14.70
15.00
14.55
14.82
14.65
6,029
Feb 24, 2026
14.84
15.00
14.47
14.57
14.40
12,630
Feb 23, 2026
14.81
15.43
14.21
14.63
14.46
9,888
Feb 20, 2026
14.80
15.63
14.75
15.04
14.87
11,641
Feb 19, 2026
15.31
15.99
15.20
15.39
15.22
5,124
Feb 18, 2026
15.82
16.11
15.16
15.33
15.16
10,000
Feb 17, 2026
15.61
16.16
15.31
15.82
15.64
14,805
Feb 16, 2026
15.27
15.79
15.05
15.48
15.30
4,243
Feb 13, 2026
15.31
15.31
14.78
15.20
15.03
7,689
Feb 12, 2026
15.73
15.99
15.06
15.45
15.27
8,401
Feb 11, 2026
15.10
16.49
15.10
15.61
15.43
29,700
Feb 10, 2026
15.75
15.91
15.05
15.19
15.02
76,535
Feb 9, 2026
15.49
15.50
14.75
15.30
15.13
215,837
Feb 6, 2026
14.93
14.99
14.65
14.90
14.73
15,390
Feb 5, 2026
14.97
14.99
13.50
14.81
14.64
33,831
Feb 4, 2026
14.56
14.97
14.31
14.90
14.73
37,338
Feb 3, 2026
15.00
15.01
14.11
14.56
14.39
15,219
Feb 2, 2026
14.55
14.91
13.60
14.46
14.30
6,585
Jan 30, 2026
14.25
14.64
14.25
14.59
14.42
7,250
Jan 29, 2026
15.40
15.40
14.11
14.39
14.23
33,803
Jan 28, 2026
14.61
15.25
14.52
14.74
14.57
17,376
Jan 27, 2026
14.03
14.80
13.99
14.50
14.34
12,524
Jan 23, 2026
14.52
14.73
13.50
13.97
13.81
24,474
Jan 22, 2026
14.05
14.89
14.05
14.52
14.36
9,016
Jan 21, 2026
14.89
14.93
13.90
14.20
14.04
31,051
Jan 20, 2026
14.66
15.19
14.21
14.89
14.72
18,613
Jan 19, 2026
14.55
15.50
13.80
14.65
14.48
35,244
Jan 16, 2026
14.86
15.92
14.86
15.08
14.91
8,139
Jan 14, 2026
15.45
15.52
14.51
15.24
15.07
15,542
Jan 13, 2026
15.80
16.00
14.94
15.25
15.08
15,098
Jan 12, 2026
15.09
16.50
15.09
15.67
15.49
12,852
Jan 9, 2026
16.00
16.10
15.52
15.61
15.43
14,736
Jan 8, 2026
16.62
16.62
16.12
16.15
15.97
11,115
Jan 7, 2026
15.75
16.58
15.75
16.30
16.12
24,403
Jan 6, 2026
15.77
16.39
15.25
15.75
15.57
14,468
Jan 5, 2026
16.05
16.07
15.20
15.64
15.46
34,788
Jan 2, 2026
16.99
16.99
16.30
16.53
16.34
16,430
Jan 1, 2026
16.22
17.10
16.13
16.57
16.38
27,982
Dec 31, 2025
15.43
16.73
15.20
15.90
15.72
38,222
Dec 30, 2025
16.01
16.48
15.16
15.43
15.25
10,568
Dec 29, 2025
16.90
16.90
15.54
15.98
15.80
10,915
Dec 26, 2025
17.15
17.15
16.00
16.57
16.38
12,088
Dec 24, 2025
16.76
17.34
16.56
16.69
16.50
17,749
Dec 23, 2025
16.50
16.50
16.01
16.43
16.24
22,851
Dec 22, 2025
15.21
16.90
15.02
16.53
16.34
24,292
Dec 19, 2025
15.65
15.73
15.28
15.43
15.25
9,788
Dec 18, 2025
15.29
15.79
14.76
15.38
15.21
14,207
Dec 17, 2025
15.20
16.09
14.50
15.09
14.92
37,650
Dec 16, 2025
16.31
16.63
15.52
15.70
15.52
28,575
Dec 15, 2025
16.12
16.67
15.77
16.31
16.12
11,376
Dec 12, 2025
16.59
16.59
16.09
16.12
15.94
14,601
Dec 11, 2025
16.40
16.86
16.16
16.27
16.09
14,270
Dec 10, 2025
16.98
17.00
16.36
16.44
16.25
13,549
Dec 9, 2025
16.92
16.92
16.26
16.50
16.31
6,235
Dec 8, 2025
15.55
17.50
15.55
16.67
16.48
31,889
Dec 5, 2025
17.23
17.23
16.35
16.60
16.41
13,472
Dec 4, 2025
16.61
17.14
16.50
17.10
16.91
32,160
Dec 3, 2025
16.80
17.30
16.56
16.69
16.50
14,641
Dec 2, 2025
17.00
17.25
16.77
16.93
16.74
12,597
Dec 1, 2025
17.05
17.39
16.99
17.10
16.91
18,001
Nov 28, 2025
17.11
17.39
17.02
17.06
16.87
12,962
Nov 27, 2025
17.10
17.43
17.09
17.31
17.11
17,671
Nov 26, 2025
17.25
17.59
17.00
17.07
16.88
47,132
Nov 25, 2025
17.70
17.74
17.25
17.32
17.12
7,617
Nov 24, 2025
17.40
17.75
17.25
17.46
17.26
19,012
Nov 21, 2025
17.97
17.99
17.03
17.37
17.17
24,945
Nov 20, 2025
17.77
18.22
17.56
17.93
17.73
15,731
Nov 19, 2025
17.75
18.00
17.00
17.77
17.57
31,815
Nov 18, 2025
18.08
18.24
17.70
18.18
17.97
36,621
Nov 17, 2025
17.87
18.49
17.00
17.90
17.70
23,995
Nov 14, 2025
18.50
18.50
17.86
18.13
17.92
18,085
Nov 13, 2025
18.49
18.50
17.70
18.35
18.14
55,707
Nov 12, 2025
18.49
18.49
18.03
18.38
18.17
7,213
Nov 11, 2025
18.75
18.75
18.09
18.13
17.92
6,252
Nov 10, 2025
18.10
18.90
17.65
18.55
18.34
38,220
Nov 7, 2025
18.34
18.50
17.30
18.09
17.88
25,032
Nov 6, 2025
18.41
18.79
18.00
18.34
18.13
18,980
