LKP Finance (LKPM)

LKPM
🏛️ India →
598.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 89.65 102.35 87.15 95.35 0.1M
2022-12-29 93.70 93.70 87.00 87.00 0.0M
2022-12-28 94.00 96.65 83.10 87.15 0.0M
2022-12-27 86.00 87.40 83.10 86.90 0.0M
2022-12-26 85.00 86.25 83.55 84.25 0.0M
2022-12-23 85.00 87.20 78.80 82.35 0.0M
2022-12-22 85.50 86.55 84.35 86.55 0.0M
2022-12-21 89.00 89.70 83.95 85.80 0.0M
2022-12-20 88.55 90.45 88.00 88.90 0.0M
2022-12-19 93.30 93.30 88.90 91.25 0.0M
2022-12-16 92.70 95.00 90.00 90.55 0.0M
2022-12-15 94.80 94.80 89.10 90.00 0.0M
2022-12-14 93.40 93.40 89.10 92.30 0.0M
2022-12-13 87.25 92.90 87.25 89.90 0.0M
2022-12-12 88.10 89.00 88.00 88.55 0.0M
2022-12-09 88.10 91.80 88.10 90.00 0.0M
2022-12-08 91.30 91.30 88.00 90.00 0.0M
2022-12-07 89.50 91.45 88.10 88.70 0.0M
2022-12-06 91.50 91.70 87.45 90.10 0.0M
2022-12-05 92.00 92.00 87.30 90.00 0.0M
2022-12-02 88.05 90.00 88.00 88.65 0.0M
2022-12-01 88.60 91.70 88.60 89.85 0.0M
2022-11-30 91.00 92.00 88.30 90.25 0.0M
2022-11-29 89.00 92.00 88.25 90.20 0.0M
2022-11-28 92.00 92.00 87.35 89.25 0.0M
2022-11-25 86.30 90.20 86.30 88.25 0.0M
2022-11-24 90.45 90.45 87.20 87.35 0.0M
2022-11-23 85.05 89.95 85.05 88.95 0.0M
2022-11-22 89.85 94.95 86.35 88.45 0.0M
2022-11-21 89.50 89.50 86.25 86.75 0.0M
2022-11-18 89.05 89.05 87.05 87.95 0.0M
2022-11-17 88.00 89.40 86.70 89.05 0.0M
2022-11-16 89.35 89.35 86.35 86.70 0.0M
2022-11-15 85.30 89.35 85.30 86.20 0.0M
2022-11-14 88.70 92.00 84.30 87.80 0.0M
2022-11-11 89.95 90.00 88.55 88.70 0.0M
2022-11-10 89.60 89.60 86.15 88.50 0.0M
2022-11-09 91.00 91.00 85.60 87.35 0.0M
2022-11-07 90.00 90.90 87.05 88.20 0.0M
2022-11-04 89.50 90.90 85.75 88.05 0.0M
2022-11-03 90.95 92.50 87.00 89.45 0.0M
2022-11-02 91.00 91.00 87.35 87.45 0.0M
2022-11-01 95.00 95.00 90.00 90.05 0.0M
2022-10-31 89.00 97.00 88.15 92.15 0.0M
2022-10-28 90.00 90.75 89.00 89.00 0.0M
2022-10-27 88.75 91.50 86.10 88.75 0.0M
2022-10-25 86.20 91.95 86.20 88.75 0.0M
2022-10-24 87.00 95.00 86.10 89.20 0.0M
2022-10-21 93.00 95.65 86.90 87.15 0.0M
2022-10-20 108.00 108.00 88.25 91.20 0.0M
2022-10-19 88.00 91.40 85.50 91.40 0.0M
2022-10-18 79.30 79.30 76.20 76.20 0.0M
2022-10-17 80.95 80.95 75.40 75.95 0.0M
2022-10-14 76.30 77.55 76.05 77.00 0.0M
2022-10-13 78.70 78.70 75.05 75.50 0.0M
2022-10-12 80.10 80.10 75.85 78.55 0.0M
2022-10-11 80.25 80.25 75.05 76.20 0.0M
2022-10-10 77.00 79.70 76.50 79.60 0.0M
2022-10-07 80.35 80.35 77.00 80.00 0.0M
2022-10-06 77.00 80.70 75.05 79.20 0.0M
2022-10-04 79.40 79.40 79.20 79.20 0.0M
2022-10-03 80.45 80.45 77.35 79.50 0.0M
2022-09-30 76.65 79.40 76.65 77.10 0.0M
2022-09-29 80.00 80.00 76.25 76.65 0.0M
2022-09-28 76.50 76.50 75.20 75.25 0.0M
2022-09-27 79.85 79.85 72.25 75.15 0.0M
2022-09-26 79.65 79.65 76.10 77.00 0.0M
2022-09-23 79.10 80.80 78.30 79.70 0.0M
2022-09-22 79.05 80.75 78.00 79.00 0.0M
2022-09-21 80.20 81.75 78.55 80.10 0.0M
2022-09-20 79.25 81.80 78.15 80.20 0.0M
2022-09-19 81.00 83.70 78.05 78.80 0.0M
2022-09-16 85.55 85.55 80.00 80.90 0.0M
2022-09-15 88.50 88.50 82.60 83.55 0.0M
2022-09-14 84.00 84.50 80.60 83.35 0.0M
2022-09-13 80.10 92.85 78.30 84.15 0.0M
2022-09-12 79.00 80.95 78.00 79.95 0.0M
2022-09-09 78.80 79.90 78.80 79.70 0.0M
2022-09-08 79.15 79.40 77.80 78.75 0.0M
2022-09-07 80.40 80.40 77.45 78.75 0.0M
2022-09-06 78.10 79.70 75.00 77.35 0.0M
2022-09-05 79.80 79.80 77.60 78.35 0.0M
2022-09-02 78.85 81.20 78.00 78.30 0.0M
2022-09-01 80.00 80.00 77.15 78.85 0.0M
2022-08-30 80.90 80.95 78.50 80.35 0.0M
2022-08-29 81.65 81.65 77.50 79.85 0.0M
2022-08-26 78.10 81.00 78.05 78.45 0.0M
2022-08-25 81.50 81.50 78.10 79.15 0.0M
2022-08-24 81.60 81.60 80.00 80.20 0.0M
2022-08-23 81.85 81.85 78.00 80.00 0.0M
2022-08-22 79.90 81.85 78.40 80.90 0.0M
2022-08-19 77.10 82.65 77.10 79.90 0.0M
2022-08-18 82.45 82.45 75.50 81.10 0.0M
2022-08-17 79.05 81.80 78.40 81.50 0.0M
2022-08-16 78.05 80.05 78.05 80.00 0.0M
2022-08-12 80.00 81.60 78.15 78.55 0.0M
2022-08-11 82.10 82.10 78.50 79.85 0.0M
2022-08-10 81.50 81.50 77.55 78.15 0.0M
2022-08-08 78.00 87.00 78.00 80.35 0.0M
2022-08-05 81.40 82.50 79.00 79.35 0.0M
2022-08-04 84.00 84.00 75.50 81.45 0.0M
2022-08-03 79.05 81.00 78.00 79.00 0.0M
2022-08-02 86.65 86.65 72.00 79.50 0.0M
2022-08-01 80.25 83.95 80.25 81.20 0.0M
2022-07-29 81.00 83.90 81.00 81.85 0.0M
2022-07-28 79.65 83.90 79.65 83.10 0.0M
2022-07-27 80.00 84.80 78.60 82.00 0.0M
2022-07-26 78.40 82.65 78.40 81.95 0.0M
2022-07-25 81.50 82.60 80.00 80.15 0.0M
2022-07-22 80.25 83.00 80.25 81.50 0.0M
2022-07-21 80.65 84.00 80.00 80.95 0.0M
2022-07-20 78.15 83.80 78.15 82.25 0.0M
2022-07-19 83.25 83.25 79.20 80.85 0.0M
2022-07-18 80.45 82.60 78.15 81.00 0.0M
2022-07-15 78.40 80.80 78.15 80.50 0.0M
2022-07-14 82.95 83.80 78.30 80.55 0.0M
2022-07-13 79.85 80.00 77.80 79.95 0.0M
2022-07-12 79.80 79.80 76.20 78.35 0.0M
2022-07-11 80.00 80.00 76.15 77.85 0.0M
2022-07-08 77.50 80.00 77.50 79.95 0.0M
2022-07-07 82.00 82.00 76.60 77.45 0.0M
2022-07-06 79.70 79.70 78.00 79.65 0.0M
2022-07-05 76.60 82.70 76.60 79.80 0.0M
2022-07-04 83.75 83.75 78.20 78.20 0.0M
2022-07-01 77.30 78.00 75.70 78.00 0.0M
2022-06-30 77.00 79.65 77.00 78.00 0.0M
2022-06-29 80.00 80.00 77.35 78.55 0.0M
2022-06-28 79.95 79.95 75.60 76.65 0.0M
2022-06-27 79.85 81.00 75.50 77.80 0.0M
2022-06-24 79.00 80.30 75.05 75.80 0.0M
2022-06-23 81.95 81.95 77.00 77.20 0.0M
2022-06-22 78.00 78.90 72.85 76.70 0.0M
2022-06-21 79.00 79.50 75.25 76.05 0.0M
2022-06-20 81.65 81.65 71.10 73.55 0.0M
2022-06-17 80.55 81.75 77.00 78.45 0.0M
2022-06-16 83.90 83.90 77.50 80.55 0.0M
2022-06-15 90.70 90.70 78.45 79.20 0.0M
2022-06-14 95.00 95.00 85.45 87.55 0.0M
2022-06-13 98.40 98.40 87.30 91.00 0.0M
2022-06-10 99.25 99.25 92.40 93.50 0.0M
2022-06-09 98.90 99.45 96.00 98.30 0.0M
2022-06-08 99.40 99.40 95.40 96.55 0.0M
2022-06-07 96.65 97.00 94.00 96.30 0.0M
2022-06-06 93.80 100.35 93.30 96.65 0.0M
2022-06-03 92.40 100.05 92.40 94.45 0.0M
2022-06-02 98.95 98.95 95.00 96.95 0.0M
2022-06-01 93.95 99.00 92.05 95.00 0.0M
2022-05-31 94.70 95.00 91.15 94.65 0.0M
2022-05-30 100.00 102.45 94.00 94.70 0.0M
2022-05-27 93.00 97.85 91.50 91.90 0.0M
2022-05-26 93.00 97.95 90.30 92.40 0.0M
2022-05-25 94.00 94.00 88.50 89.45 0.0M
2022-05-24 94.00 96.85 94.00 96.80 0.0M
2022-05-23 101.20 101.20 92.80 95.40 0.0M
2022-05-20 102.00 102.00 94.25 96.90 0.0M
2022-05-19 97.60 97.60 92.05 94.40 0.0M
2022-05-18 98.50 103.25 95.00 97.65 0.0M
2022-05-17 95.05 98.10 95.00 96.00 0.0M
2022-05-16 103.95 103.95 92.90 95.25 0.0M
2022-05-13 109.00 109.00 86.10 102.45 0.0M
2022-05-12 88.20 94.00 88.20 93.15 0.0M
2022-05-11 97.35 97.35 92.00 93.65 0.0M
2022-05-10 94.00 98.35 93.50 94.70 0.0M
2022-05-09 95.50 98.40 91.40 94.05 0.0M
2022-05-06 98.00 99.80 88.70 95.80 0.0M
2022-05-05 103.95 108.00 103.95 104.95 0.0M
2022-05-04 103.60 104.90 101.00 101.95 0.0M
2022-05-02 106.00 106.05 103.60 103.80 0.0M
2022-04-29 107.75 109.00 102.25 106.00 0.0M
2022-04-28 103.65 105.95 103.10 105.00 0.0M
2022-04-27 105.90 107.85 103.25 103.65 0.0M
2022-04-26 103.00 108.50 100.25 106.05 0.0M
2022-04-25 105.00 105.00 100.00 101.80 0.0M
2022-04-22 101.00 103.60 100.10 102.70 0.0M
2022-04-21 100.05 104.00 100.05 101.30 0.0M
2022-04-20 100.20 104.20 100.20 100.30 0.0M
2022-04-19 104.00 105.55 100.00 102.05 0.0M
2022-04-18 107.50 108.80 102.20 104.50 0.0M
2022-04-13 108.75 108.75 103.15 106.10 0.0M
2022-04-12 106.30 108.00 100.60 105.10 0.0M
2022-04-11 109.95 109.95 105.05 108.50 0.0M
2022-04-08 110.95 110.95 105.00 106.55 0.0M
2022-04-07 103.30 109.85 103.30 108.75 0.0M
2022-04-06 109.00 109.00 102.35 105.80 0.0M
2022-04-05 102.15 107.00 98.50 104.30 0.0M
2022-04-04 98.80 104.10 97.50 99.15 0.0M
2022-04-01 98.80 98.80 93.05 96.95 0.0M
2022-03-31 96.80 96.80 92.00 93.70 0.0M
2022-03-30 91.05 97.00 91.05 93.95 0.0M
2022-03-29 97.90 97.90 93.00 93.45 0.0M
2022-03-28 93.20 99.95 92.50 94.50 0.0M
2022-03-25 99.45 99.45 95.00 96.30 0.0M
2022-03-24 93.95 98.95 89.90 96.55 0.0M
2022-03-23 97.55 100.45 89.00 93.45 0.2M
2022-03-22 100.70 100.70 97.20 98.10 0.0M
2022-03-21 102.00 102.05 98.00 100.55 0.0M
2022-03-17 98.45 105.00 98.00 99.45 0.0M
2022-03-16 102.00 102.90 99.00 100.65 0.0M
2022-03-15 101.20 103.80 98.00 101.15 0.0M
2022-03-14 111.90 111.90 99.05 103.20 0.0M
2022-03-11 103.25 103.35 98.10 100.00 0.0M
2022-03-10 108.50 108.50 102.60 103.30 0.0M
2022-03-09 102.30 104.75 95.30 102.60 0.0M
2022-03-08 99.55 99.55 96.00 96.20 0.0M
2022-03-07 97.00 97.85 90.35 97.60 0.0M
2022-03-04 97.05 104.90 97.05 97.90 0.0M
2022-03-03 103.15 104.70 100.00 102.25 0.0M
2022-03-02 99.95 102.00 97.10 101.10 0.0M
2022-02-28 96.95 98.90 93.00 98.00 0.0M
2022-02-25 95.00 99.80 92.10 96.80 0.0M
2022-02-24 99.00 102.30 86.20 89.05 0.0M
2022-02-23 101.95 106.95 98.00 103.80 0.0M
2022-02-22 102.50 102.50 96.00 96.40 0.0M
2022-02-21 109.90 109.90 100.00 101.30 0.0M
2022-02-18 106.15 110.15 106.15 109.00 0.0M
2022-02-17 108.15 110.80 105.30 106.45 0.0M
2022-02-16 114.95 114.95 105.10 109.20 0.0M
2022-02-15 110.00 111.00 105.00 110.60 0.0M
2022-02-14 101.20 111.30 101.00 108.45 0.0M
2022-02-11 108.00 108.00 101.20 103.55 0.0M
2022-02-10 108.90 109.30 103.30 107.15 0.0M
2022-02-09 107.45 110.00 106.05 106.80 0.0M
2022-02-08 108.50 112.00 107.00 107.45 0.0M
2022-02-07 109.00 115.60 109.00 110.25 0.0M
2022-02-04 113.35 113.35 107.05 108.75 0.0M
2022-02-03 115.95 115.95 108.00 108.40 0.0M
2022-02-02 109.50 109.50 107.00 108.05 0.0M
2022-02-01 111.50 112.50 107.00 107.95 0.1M
2022-01-31 109.60 112.85 108.20 109.60 0.1M
2022-01-28 113.00 116.80 109.10 110.30 0.1M
2022-01-27 117.40 117.65 111.20 112.60 0.0M
2022-01-25 138.00 138.00 123.40 127.80 0.1M
2022-01-24 139.90 139.90 124.00 127.75 0.1M
2022-01-21 135.00 138.95 134.05 134.75 0.0M
2022-01-20 143.40 143.40 133.00 135.80 0.0M
2022-01-19 143.75 143.75 136.10 137.10 0.0M
2022-01-18 144.00 144.00 138.25 138.60 0.0M
2022-01-17 139.30 144.20 138.20 143.50 0.0M
2022-01-14 136.00 144.00 136.00 138.20 0.0M
2022-01-13 127.05 144.00 127.05 136.70 0.0M
2022-01-12 131.95 131.95 125.25 127.15 0.0M
2022-01-11 133.85 133.90 126.50 127.90 0.0M
2022-01-10 132.30 132.75 128.10 130.75 0.0M
2022-01-07 133.95 133.95 128.50 129.00 0.0M
2022-01-06 133.00 136.00 127.80 129.10 0.0M
2022-01-05 131.70 138.00 131.00 131.35 0.0M
2022-01-04 135.00 138.80 128.00 131.70 0.0M
2022-01-03 125.00 143.00 121.95 131.75 0.0M