LKP Securities (LKPS)

LKPS
🏛️ India →
18.93
Última Actualización: 2025-09-29
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
2023-12-29 16.98 16.98 16.00 16.35 0.1M
2023-12-28 17.24 17.24 15.52 16.21 0.0M
2023-12-27 16.90 17.19 16.01 16.25 0.1M
2023-12-26 15.90 16.99 15.50 16.67 0.2M
2023-12-22 15.01 16.24 15.01 15.62 0.0M
2023-12-21 15.75 15.87 15.00 15.44 0.1M
2023-12-20 17.10 17.15 15.11 15.36 0.2M
2023-12-19 17.44 17.60 16.60 16.79 0.2M
2023-12-18 16.00 17.20 15.87 16.91 0.5M
2023-12-15 15.91 16.20 15.72 15.86 0.2M
2023-12-14 16.40 16.40 15.75 15.88 0.1M
2023-12-13 16.10 16.40 15.60 15.83 0.2M
2023-12-12 15.35 16.30 15.01 15.75 0.5M
2023-12-11 14.40 15.35 14.35 14.98 0.3M
2023-12-08 14.12 14.43 14.03 14.22 0.0M
2023-12-07 13.95 14.48 13.95 14.19 0.0M
2023-12-06 14.75 14.75 14.01 14.15 0.1M
2023-12-05 14.28 14.85 14.01 14.23 0.1M
2023-12-04 14.25 14.50 14.15 14.21 0.0M
2023-12-01 14.70 14.70 14.10 14.27 0.0M
2023-11-30 14.80 14.80 14.20 14.26 0.0M
2023-11-29 14.79 14.79 14.10 14.58 0.1M
2023-11-28 14.90 14.90 14.05 14.19 0.1M
2023-11-24 14.29 15.00 14.03 14.52 0.1M
2023-11-23 14.30 14.50 14.00 14.15 0.0M
2023-11-22 14.59 14.59 13.75 14.09 0.1M
2023-11-21 14.58 14.63 14.00 14.05 0.1M
2023-11-20 14.40 14.79 14.20 14.29 0.0M
2023-11-17 15.00 15.00 14.40 14.69 0.1M
2023-11-16 14.99 15.37 14.62 14.98 0.1M
2023-11-15 14.59 15.50 14.20 14.68 0.2M
2023-11-13 14.00 14.80 13.55 13.98 0.0M
2023-11-12 14.00 14.39 13.55 13.92 0.0M
2023-11-10 14.26 14.26 13.50 13.62 0.1M
2023-11-09 14.35 14.35 13.81 13.87 0.0M
2023-11-08 14.31 14.60 14.10 14.16 0.0M
2023-11-07 14.50 14.87 14.25 14.39 0.0M
2023-11-06 15.29 15.29 14.41 14.51 0.1M
2023-11-03 15.00 15.65 13.95 14.63 0.2M
2023-11-02 15.10 15.20 14.55 14.60 0.0M
2023-11-01 14.50 15.60 13.70 14.81 0.3M
2023-10-31 13.80 15.35 13.30 14.64 0.3M
2023-10-30 13.99 14.00 13.05 13.71 0.0M
2023-10-27 13.38 14.33 13.38 13.83 0.1M
2023-10-26 12.90 13.40 12.26 13.35 0.1M
2023-10-25 13.12 14.40 12.52 12.73 0.1M
2023-10-23 14.95 14.95 12.82 13.21 0.2M
2023-10-20 14.80 15.18 14.51 14.68 0.1M
2023-10-19 14.43 14.93 14.35 14.49 0.1M
2023-10-18 15.00 15.20 14.26 14.47 0.2M
2023-10-17 15.29 15.29 14.63 14.72 0.2M
2023-10-16 14.93 15.40 14.50 14.62 0.4M
2023-10-13 12.93 15.34 12.65 14.65 2.0M
2023-10-12 12.69 13.00 12.57 12.79 0.0M
2023-10-11 12.83 13.39 12.52 12.95 0.1M
2023-10-10 12.85 12.88 12.32 12.53 0.0M
2023-10-09 13.00 13.00 12.15 12.22 0.1M
2023-10-06 13.39 13.39 12.15 12.93 0.2M
2023-10-05 12.83 12.83 12.32 12.47 0.0M
2023-10-04 12.17 12.69 12.17 12.51 0.0M
2023-10-03 12.77 12.77 12.11 12.42 0.0M
2023-09-29 12.40 12.84 12.13 12.40 0.1M
2023-09-28 11.91 12.73 11.91 12.34 0.1M
2023-09-27 12.28 12.28 11.91 12.09 0.0M
2023-09-26 12.39 12.39 12.01 12.09 0.0M
2023-09-25 12.31 12.44 12.00 12.22 0.0M
2023-09-22 12.37 12.37 12.00 12.19 0.0M
2023-09-21 12.52 12.72 12.01 12.12 0.1M
2023-09-20 12.81 12.94 12.50 12.57 0.0M
2023-09-18 13.17 13.17 12.52 12.57 0.0M
2023-09-15 12.84 12.90 12.54 12.69 0.0M
2023-09-14 12.82 13.00 12.20 12.54 0.1M
2023-09-13 12.69 13.00 12.60 12.71 0.0M
2023-09-12 13.43 13.49 12.54 12.68 0.1M
2023-09-11 13.54 13.59 12.65 12.96 0.1M
2023-09-08 13.49 13.80 13.03 13.32 0.1M
2023-09-07 13.20 13.75 12.80 13.28 0.2M
2023-09-06 12.29 13.80 12.29 13.08 0.4M
2023-09-05 12.40 12.75 12.08 12.23 0.1M
2023-09-04 12.75 13.00 12.31 12.40 0.2M
2023-09-01 12.50 12.85 12.25 12.51 0.1M
2023-08-31 12.72 12.90 12.25 12.47 0.1M
2023-08-30 12.86 12.86 12.26 12.66 0.1M
2023-08-29 11.80 12.72 11.10 12.54 0.1M
2023-08-28 12.24 12.72 11.65 11.75 0.1M
2023-08-25 12.74 12.98 12.20 12.24 0.0M
2023-08-24 12.65 12.95 12.54 12.65 0.0M
2023-08-23 12.50 12.99 12.22 12.45 0.0M
2023-08-22 13.05 13.20 12.15 12.48 0.1M
2023-08-21 13.47 13.47 12.62 12.80 0.1M
2023-08-18 12.87 13.38 12.50 12.67 0.0M
2023-08-17 12.50 13.50 12.19 12.75 0.1M
2023-08-16 12.38 12.88 12.10 12.50 0.1M
2023-08-14 12.79 13.10 10.25 12.09 0.2M
2023-08-11 13.32 13.71 12.61 12.79 0.1M
2023-08-10 13.70 13.70 13.22 13.32 0.1M
2023-08-09 12.43 13.85 11.99 13.54 0.6M
2023-08-08 11.59 12.20 11.46 11.75 0.0M
2023-08-07 11.76 12.27 11.30 11.65 0.1M
2023-08-04 11.71 12.00 11.55 11.80 0.0M
2023-08-03 12.10 12.70 11.45 11.71 0.1M
2023-08-02 12.09 13.00 11.50 12.19 0.2M
2023-08-01 11.90 12.30 11.50 11.79 0.0M
2023-07-31 11.35 12.15 11.35 11.93 0.1M
2023-07-28 11.89 11.90 11.31 11.69 0.0M
2023-07-27 11.82 11.96 11.36 11.70 0.0M
2023-07-26 11.64 11.78 11.34 11.58 0.0M
2023-07-25 12.37 12.37 11.30 11.41 0.1M
2023-07-24 11.20 12.20 11.20 11.85 0.1M
2023-07-21 11.32 11.36 11.10 11.21 0.0M
2023-07-20 11.36 11.37 11.00 11.04 0.0M
2023-07-19 11.22 11.58 11.05 11.09 0.0M
2023-07-18 11.29 11.29 10.86 11.20 0.0M
2023-07-17 11.38 11.38 10.00 11.07 0.0M
2023-07-14 11.36 11.37 10.90 11.05 0.0M
2023-07-13 11.31 11.42 11.13 11.36 0.0M
2023-07-12 11.10 11.38 11.10 11.12 0.0M
2023-07-11 11.25 11.42 11.11 11.31 0.0M
2023-07-10 11.43 11.43 11.05 11.23 0.0M
2023-07-07 11.54 11.54 11.03 11.27 0.0M
2023-07-06 11.12 11.54 11.00 11.09 0.1M
2023-07-05 11.07 11.37 11.02 11.12 0.0M
2023-07-04 11.40 11.56 10.75 11.07 0.0M
2023-07-03 11.50 11.50 11.00 11.40 0.0M
2023-06-30 11.27 11.70 11.27 11.37 0.0M
2023-06-28 11.25 11.55 11.20 11.27 0.0M
2023-06-27 11.58 11.58 11.30 11.38 0.0M
2023-06-26 11.47 11.60 11.27 11.59 0.0M
2023-06-23 11.65 11.65 11.32 11.47 0.0M
2023-06-22 11.97 11.98 11.15 11.52 0.0M
2023-06-21 11.89 12.10 11.60 11.67 0.0M
2023-06-20 12.15 12.15 11.53 11.89 0.0M
2023-06-19 12.15 12.19 11.60 11.75 0.0M
2023-06-16 11.85 12.26 11.58 11.89 0.0M
2023-06-15 11.91 11.91 11.55 11.85 0.0M
2023-06-14 11.96 11.98 11.50 11.74 0.0M
2023-06-13 11.73 11.90 11.58 11.75 0.0M
2023-06-12 11.42 11.67 11.30 11.58 0.0M
2023-06-09 11.85 12.09 11.30 11.40 0.1M
2023-06-08 12.01 12.26 11.76 11.85 0.0M
2023-06-07 12.30 12.34 11.90 11.97 0.0M
2023-06-06 12.36 12.78 11.90 12.00 0.0M
2023-06-05 12.15 12.68 12.10 12.41 0.0M
2023-06-02 11.96 12.30 11.70 12.15 0.0M
2023-06-01 12.18 12.18 11.61 11.73 0.0M
2023-05-31 12.01 12.30 11.72 11.89 0.0M
2023-05-30 12.00 12.19 11.76 12.07 0.0M
2023-05-29 11.95 12.20 11.75 11.86 0.0M
2023-05-26 11.70 12.51 11.64 11.95 0.0M
2023-05-25 11.98 12.30 11.51 11.93 0.0M
2023-05-24 12.17 12.19 11.78 11.81 0.0M
2023-05-23 11.80 12.24 11.80 12.19 0.0M
2023-05-22 12.30 12.30 11.61 11.96 0.0M
2023-05-19 11.87 12.38 11.87 12.27 0.0M
2023-05-18 12.10 12.48 12.10 12.13 0.0M
2023-05-17 12.47 12.81 12.15 12.26 0.0M
2023-05-16 12.80 12.90 12.32 12.42 0.0M
2023-05-15 12.80 13.12 12.50 12.60 0.0M
2023-05-12 12.88 13.17 12.46 12.80 0.1M
2023-05-11 11.77 13.05 11.75 12.31 0.1M
2023-05-10 11.60 11.96 11.60 11.82 0.0M
2023-05-09 11.89 12.05 11.74 11.80 0.0M
2023-05-08 12.29 12.34 11.80 11.91 0.0M
2023-05-05 12.48 12.48 12.00 12.01 0.0M
2023-05-04 12.30 12.48 12.07 12.32 0.0M
2023-05-03 12.00 12.34 12.00 12.10 0.0M
2023-05-02 12.12 12.12 11.80 12.04 0.0M
2023-04-28 12.00 12.13 11.93 11.98 0.0M
2023-04-27 12.30 12.38 11.86 12.00 0.0M
2023-04-26 12.59 13.00 11.56 11.96 0.2M
2023-04-25 12.55 12.55 12.00 12.04 0.0M
2023-04-24 12.76 12.76 11.90 12.25 0.0M
2023-04-21 12.61 12.61 12.02 12.21 0.0M
2023-04-20 12.55 12.55 12.00 12.06 0.0M
2023-04-19 12.45 12.45 11.91 12.03 0.0M
2023-04-18 12.46 12.46 11.91 12.18 0.0M
2023-04-17 12.26 12.26 11.87 11.91 0.0M
2023-04-13 12.67 12.67 12.00 12.04 0.0M
2023-04-12 11.85 12.50 11.85 12.00 0.0M
2023-04-11 12.05 12.30 11.82 11.94 0.0M
2023-04-10 12.40 12.40 12.04 12.29 0.0M
2023-04-06 12.89 12.89 11.71 12.39 0.0M
2023-04-05 11.87 12.49 11.30 12.39 0.0M
2023-04-03 11.83 11.89 11.00 11.70 0.0M
2023-03-31 11.00 12.34 11.00 11.31 0.0M
2023-03-29 11.42 11.42 10.56 11.10 0.0M
2023-03-28 11.75 12.33 10.15 10.94 0.0M
2023-03-27 12.51 12.51 11.53 11.74 0.0M
2023-03-24 12.50 12.50 12.15 12.26 0.0M
2023-03-23 12.79 12.79 12.31 12.34 0.0M
2023-03-22 12.65 12.68 12.12 12.39 0.0M
2023-03-21 12.98 12.98 12.12 12.41 0.0M
2023-03-20 12.50 12.89 12.35 12.60 0.0M
2023-03-17 13.20 13.20 12.45 12.97 0.0M
2023-03-16 13.15 13.15 12.45 12.64 0.0M
2023-03-15 12.60 13.00 12.51 12.85 0.1M
2023-03-14 12.80 12.80 12.52 12.54 0.0M
2023-03-13 12.80 12.87 12.52 12.53 0.0M
2023-03-10 12.52 12.74 12.52 12.61 0.0M
2023-03-09 12.83 12.83 12.54 12.74 0.0M
2023-03-08 12.70 12.70 12.52 12.53 0.0M
2023-03-06 12.56 12.98 12.52 12.60 0.0M
2023-03-03 12.93 12.93 12.52 12.60 0.0M
2023-03-02 12.66 12.95 12.53 12.60 0.0M
2023-03-01 13.05 13.05 12.53 12.80 0.0M
2023-02-28 12.56 13.14 12.56 12.71 0.0M
2023-02-27 13.40 13.40 12.60 12.80 0.0M
2023-02-24 13.25 13.25 12.67 13.05 0.0M
2023-02-23 12.56 13.62 12.56 12.93 0.0M
2023-02-22 12.60 12.89 12.52 12.60 0.0M
2023-02-21 13.05 13.05 12.60 12.72 0.1M
2023-02-20 12.95 13.30 12.61 12.88 0.0M
2023-02-17 13.06 13.06 12.80 12.89 0.0M
2023-02-16 12.71 13.65 12.71 13.06 0.1M
2023-02-15 13.30 13.30 12.60 13.05 0.0M
2023-02-14 13.59 13.59 12.90 13.04 0.0M
2023-02-13 13.20 13.49 12.95 13.02 0.0M
2023-02-10 13.36 13.50 13.10 13.16 0.0M
2023-02-09 13.02 13.39 13.02 13.15 0.0M
2023-02-08 13.67 13.67 13.09 13.20 0.0M
2023-02-07 14.10 14.10 13.10 13.16 0.0M
2023-02-06 12.91 14.16 12.85 13.82 0.0M
2023-02-03 13.52 13.52 12.81 12.91 0.0M
2023-02-02 13.99 13.99 13.01 13.20 0.0M
2023-02-01 13.70 14.22 13.40 13.46 0.0M
2023-01-31 14.00 14.00 13.02 13.45 0.0M
2023-01-30 12.51 13.29 12.51 13.11 0.0M
2023-01-27 13.68 13.68 13.01 13.06 0.0M
2023-01-25 14.30 14.30 13.20 13.45 0.1M
2023-01-24 13.54 14.60 13.54 14.19 0.1M
2023-01-23 13.78 13.83 13.40 13.46 0.0M
2023-01-20 13.92 13.92 13.36 13.58 0.0M
2023-01-19 14.01 14.08 13.51 13.69 0.0M
2023-01-18 13.80 14.39 13.51 13.73 0.0M
2023-01-17 14.04 14.04 13.40 13.57 0.0M
2023-01-16 14.18 14.18 13.80 13.86 0.0M
2023-01-13 14.02 14.15 13.00 13.90 0.0M
2023-01-12 14.77 14.77 13.80 14.02 0.0M
2023-01-11 14.05 14.48 14.01 14.12 0.0M
2023-01-10 14.61 14.61 13.99 14.02 0.0M
2023-01-09 14.69 14.69 14.10 14.11 0.0M
2023-01-06 14.70 14.70 14.10 14.19 0.0M
2023-01-05 14.74 14.74 14.17 14.50 0.0M
2023-01-04 15.09 15.09 14.10 14.16 0.1M
2023-01-03 14.99 14.99 14.31 14.55 0.0M
2023-01-02 14.40 14.89 14.10 14.73 0.1M