LKP Finance Ltd (LKPM)

LKPM
🏛️ Indien →
598.15
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 224.00 229.95 222.50 225.95 0.0M
2023-12-28 230.00 231.90 221.00 226.20 0.0M
2023-12-27 225.00 232.00 220.10 225.00 0.4M
2023-12-26 232.00 234.30 226.00 228.35 0.0M
2023-12-22 222.00 228.00 216.00 225.15 0.0M
2023-12-21 213.00 228.00 211.80 222.20 0.1M
2023-12-20 210.00 231.05 210.00 222.90 0.3M
2023-12-19 236.00 239.80 220.00 220.05 1.1M
2023-12-18 229.00 231.55 221.90 231.55 1.3M
2023-12-15 220.55 220.55 206.00 220.55 0.6M
2023-12-14 210.05 210.05 201.10 210.05 0.2M
2023-12-13 201.15 201.15 182.10 200.05 0.2M
2023-12-12 191.60 191.60 191.60 191.60 0.0M
2023-12-11 182.50 182.50 182.50 182.50 0.0M
2023-12-08 172.90 173.85 157.35 173.85 0.1M
2023-12-07 166.55 166.55 154.25 165.60 0.9M
2023-12-06 158.65 158.65 158.65 158.65 0.0M
2023-12-05 151.10 151.10 151.10 151.10 0.0M
2023-12-04 143.95 143.95 143.95 143.95 0.0M
2023-12-01 130.60 137.10 130.60 137.10 0.0M
2023-11-30 129.60 131.40 129.00 130.60 0.0M
2023-11-29 134.00 134.00 129.00 129.70 0.1M
2023-11-28 132.10 132.30 125.55 132.00 0.0M
2023-11-24 122.50 131.50 122.50 128.85 0.0M
2023-11-23 129.75 130.50 125.00 125.25 0.0M
2023-11-22 127.75 129.80 125.80 129.75 0.0M
2023-11-21 132.70 132.70 126.55 128.20 0.0M
2023-11-20 134.90 134.90 128.00 128.50 0.0M
2023-11-17 131.00 135.00 131.00 132.35 0.0M
2023-11-16 132.00 137.95 130.25 135.80 0.0M
2023-11-15 134.00 134.75 126.30 134.35 0.0M
2023-11-13 138.00 139.25 132.05 132.90 0.0M
2023-11-12 126.50 132.70 126.50 132.70 0.0M
2023-11-10 128.60 131.00 125.00 126.40 0.0M
2023-11-09 134.00 139.85 126.70 128.60 0.0M
2023-11-08 141.55 141.55 130.35 133.30 0.0M
2023-11-07 136.50 139.45 136.00 137.20 0.0M
2023-11-06 127.50 133.85 127.00 133.85 0.1M
2023-11-03 130.85 130.85 118.45 127.50 0.1M
2023-11-02 124.65 124.65 124.65 124.65 0.1M
2023-11-01 118.75 118.75 118.75 118.75 0.0M
2023-10-31 113.14 113.14 113.14 113.14 0.0M
2023-10-30 107.76 107.76 107.76 107.76 0.0M
2023-10-27 102.63 102.63 102.63 102.63 0.0M
2023-10-26 97.00 97.75 97.00 97.75 0.0M
2023-10-25 94.95 97.00 88.43 93.10 0.0M
2023-10-23 92.00 98.00 92.00 93.08 0.0M
2023-10-20 98.00 98.00 96.02 96.81 0.0M
2023-10-19 95.10 98.00 95.10 97.00 0.0M
2023-10-18 101.95 101.95 97.00 97.50 0.0M
2023-10-17 99.70 101.00 99.00 99.00 0.0M
2023-10-16 99.50 99.70 96.21 98.89 0.0M
2023-10-13 98.00 98.00 96.10 97.10 0.0M
2023-10-12 95.10 97.50 94.15 96.01 0.0M
2023-10-11 96.51 98.30 96.00 96.14 0.0M
2023-10-10 98.90 99.12 96.00 96.50 0.0M
2023-10-09 98.29 98.29 94.00 95.49 0.0M
2023-10-06 98.64 98.64 97.15 97.39 0.0M
2023-10-05 99.01 99.90 98.00 98.37 0.0M
2023-10-04 97.10 100.00 95.10 98.57 0.0M
2023-10-03 99.00 99.90 95.00 97.10 0.0M
2023-09-29 96.75 98.95 96.75 98.70 0.0M
2023-09-28 97.00 99.85 96.30 99.00 0.0M
2023-09-27 97.00 98.95 96.15 97.45 0.0M
2023-09-26 99.40 101.80 98.00 98.20 0.0M
2023-09-25 100.00 100.00 95.25 99.40 0.0M
2023-09-22 95.05 99.95 95.05 98.80 0.0M
2023-09-21 97.50 99.80 94.50 96.50 0.0M
2023-09-20 101.50 101.50 96.00 97.30 0.0M
2023-09-18 100.00 100.45 98.10 99.00 0.0M
2023-09-15 100.05 102.80 97.10 99.70 0.0M
2023-09-14 100.00 102.00 96.30 99.95 0.0M
2023-09-13 101.00 103.30 95.90 97.60 0.0M
2023-09-12 104.95 104.95 96.60 100.90 0.0M
2023-09-11 105.00 105.00 100.00 101.15 0.0M
2023-09-08 105.00 105.00 101.10 102.05 0.0M
2023-09-07 104.10 104.90 100.05 104.30 0.0M
2023-09-06 104.80 104.80 100.10 100.55 0.0M
2023-09-05 104.60 105.50 101.45 102.15 0.0M
2023-09-04 106.00 107.00 101.15 103.45 0.0M
2023-09-01 105.00 108.90 103.50 106.00 0.0M
2023-08-31 100.50 107.65 97.55 106.80 0.0M
2023-08-30 99.90 104.50 96.05 102.65 0.0M
2023-08-29 95.60 99.95 90.45 99.60 0.0M
2023-08-28 98.00 99.90 93.50 95.20 0.0M
2023-08-25 95.10 99.00 95.10 98.40 0.0M
2023-08-24 96.60 98.00 95.10 97.35 0.0M
2023-08-23 96.55 100.00 96.55 97.10 0.0M
2023-08-22 99.95 100.50 95.50 96.55 0.0M
2023-08-21 98.90 101.00 97.00 99.70 0.0M
2023-08-18 96.00 100.80 96.00 98.90 0.0M
2023-08-17 101.95 101.95 97.00 97.80 0.0M
2023-08-16 99.65 101.00 99.05 100.90 0.0M
2023-08-14 98.00 101.00 96.10 99.65 0.0M
2023-08-11 106.00 106.00 98.00 99.15 0.0M
2023-08-10 106.85 106.85 102.60 103.75 0.0M
2023-08-09 101.10 105.85 101.10 102.70 0.0M
2023-08-08 101.50 108.65 101.10 102.30 0.0M
2023-08-07 104.00 107.70 102.45 105.30 0.0M
2023-08-04 108.85 108.85 102.65 104.55 0.0M
2023-08-03 103.00 106.90 101.00 105.30 0.0M
2023-08-02 107.90 107.90 101.00 102.40 0.0M
2023-08-01 100.60 114.00 100.60 104.70 0.0M
2023-07-31 101.00 108.05 96.00 102.47 0.0M
2023-07-28 93.65 109.45 90.30 98.64 0.0M
2023-07-27 91.00 93.50 90.00 91.34 0.0M
2023-07-26 98.00 100.00 79.36 87.73 0.1M
2023-07-25 104.00 108.00 91.00 97.57 0.1M
2023-07-24 97.35 97.35 97.35 97.35 0.1M
2023-07-21 82.00 84.00 80.51 81.13 0.0M
2023-07-20 79.70 85.50 78.50 82.39 0.0M
2023-07-19 77.60 79.90 77.05 78.55 0.0M
2023-07-18 76.51 78.94 76.51 78.05 0.0M
2023-07-17 77.72 79.66 76.11 76.57 0.0M
2023-07-14 82.50 82.50 77.50 77.72 0.0M
2023-07-13 76.11 77.50 76.11 77.50 0.0M
2023-07-12 76.45 77.99 76.45 77.54 0.0M
2023-07-11 78.46 78.46 75.60 78.00 0.0M
2023-07-10 77.85 79.00 74.17 76.55 0.0M
2023-07-07 78.00 78.90 75.52 77.51 0.0M
2023-07-06 79.70 79.70 75.30 78.18 0.0M
2023-07-05 76.99 77.00 74.00 75.50 0.0M
2023-07-04 77.50 77.50 75.13 76.99 0.0M
2023-07-03 75.00 77.63 75.00 77.25 0.0M
2023-06-30 76.23 77.69 76.13 76.45 0.0M
2023-06-28 76.99 78.00 74.51 76.23 0.0M
2023-06-27 77.90 77.90 76.00 76.04 0.0M
2023-06-26 75.04 78.60 75.04 77.92 0.0M
2023-06-23 76.51 77.24 75.31 77.04 0.0M
2023-06-22 77.20 78.85 76.51 77.24 0.0M
2023-06-21 80.30 80.30 77.00 78.90 0.0M
2023-06-20 79.98 79.98 76.51 77.99 0.0M
2023-06-19 77.01 79.70 77.00 77.96 0.0M
2023-06-16 80.40 80.40 77.35 78.01 0.0M
2023-06-15 79.25 79.99 77.45 78.35 0.0M
2023-06-14 78.00 80.55 78.00 79.49 0.0M
2023-06-13 80.55 80.55 76.61 78.08 0.0M
2023-06-12 79.13 80.20 76.20 79.82 0.0M
2023-06-09 80.50 80.50 71.40 75.71 0.0M
2023-06-08 78.10 80.10 77.25 79.49 0.0M
2023-06-07 80.50 80.50 78.10 79.69 0.0M
2023-06-06 79.90 79.90 77.07 78.95 0.0M
2023-06-05 80.65 80.65 77.51 78.00 0.0M
2023-06-02 79.90 80.70 77.35 78.90 0.0M
2023-06-01 77.02 80.85 77.02 79.75 0.0M
2023-05-31 78.96 79.00 77.04 77.05 0.0M
2023-05-30 79.92 79.92 76.00 77.04 0.0M
2023-05-29 76.25 77.98 76.25 77.98 0.0M
2023-05-26 75.68 79.95 75.68 76.29 0.0M
2023-05-25 80.19 80.19 75.30 77.21 0.0M
2023-05-24 78.02 78.50 76.50 76.96 0.0M
2023-05-23 78.00 79.99 77.50 78.02 0.0M
2023-05-22 77.80 79.80 77.50 78.52 0.0M
2023-05-19 80.89 80.89 77.25 77.25 0.0M
2023-05-18 80.00 80.00 78.06 79.94 0.0M
2023-05-17 80.75 80.75 79.20 80.00 0.0M
2023-05-16 79.00 81.99 78.20 78.84 0.0M
2023-05-15 79.00 82.85 78.30 78.87 0.0M
2023-05-12 87.50 87.50 78.25 78.97 0.0M
2023-05-11 78.05 80.00 78.05 79.00 0.0M
2023-05-10 82.10 82.10 79.30 79.61 0.0M
2023-05-09 76.05 82.69 76.05 82.10 0.0M
2023-05-08 75.70 79.40 75.70 77.44 0.0M
2023-05-05 83.95 83.95 78.13 78.83 0.0M
2023-05-04 79.85 82.79 74.50 80.23 0.0M
2023-05-03 78.55 80.70 77.00 79.11 0.0M
2023-05-02 83.00 83.00 78.25 78.96 0.0M
2023-04-28 86.60 86.60 82.00 82.22 0.0M
2023-04-27 88.00 88.00 81.70 82.10 0.0M
2023-04-26 85.30 87.00 81.50 86.90 0.0M
2023-04-25 85.00 87.00 83.35 84.29 0.0M
2023-04-24 82.60 87.49 82.10 85.99 0.0M
2023-04-21 86.60 86.60 79.96 81.60 0.0M
2023-04-20 82.95 87.50 80.04 80.97 0.0M
2023-04-19 79.70 84.15 77.05 78.83 0.0M
2023-04-18 78.90 79.40 75.60 78.50 0.0M
2023-04-17 79.66 79.66 76.00 78.69 0.0M
2023-04-13 78.00 79.80 77.15 77.92 0.0M
2023-04-12 74.51 79.64 74.51 79.16 0.0M
2023-04-11 76.00 77.90 76.00 76.07 0.0M
2023-04-10 76.60 79.80 76.00 76.10 0.0M
2023-04-06 79.10 79.10 76.00 76.60 0.0M
2023-04-05 77.00 78.00 73.70 76.55 0.0M
2023-04-03 77.00 77.00 74.10 76.41 0.0M
2023-03-31 73.00 77.62 73.00 73.49 0.0M
2023-03-29 76.95 76.95 71.70 74.56 0.0M
2023-03-28 73.25 75.29 72.00 74.68 0.0M
2023-03-27 74.55 78.75 71.50 73.03 0.0M
2023-03-24 79.80 79.80 74.42 74.55 0.0M
2023-03-23 76.80 77.00 74.65 77.00 0.0M
2023-03-22 77.58 77.58 74.60 75.99 0.0M
2023-03-21 79.84 79.84 73.20 74.24 0.0M
2023-03-20 75.30 78.94 73.05 76.28 0.0M
2023-03-17 78.75 79.90 75.34 76.00 0.0M
2023-03-16 80.00 80.00 72.50 75.13 0.0M
2023-03-15 77.00 80.90 76.02 76.10 0.0M
2023-03-14 76.45 79.50 75.25 77.00 0.0M
2023-03-13 81.00 81.00 76.85 76.95 0.0M
2023-03-10 80.20 80.70 76.25 79.72 0.0M
2023-03-09 81.00 81.00 76.00 77.70 0.0M
2023-03-08 80.90 80.90 76.00 79.75 0.1M
2023-03-06 79.63 81.00 77.50 78.08 0.0M
2023-03-03 75.45 79.45 75.45 78.23 0.0M
2023-03-02 75.41 78.69 75.00 75.44 0.0M
2023-03-01 77.85 79.50 75.33 78.42 0.0M
2023-02-28 77.85 77.85 74.15 74.95 0.0M
2023-02-27 76.80 78.75 75.00 77.85 0.0M
2023-02-24 82.65 82.65 71.10 76.85 0.0M
2023-02-23 78.80 82.95 78.80 81.75 0.0M
2023-02-22 79.70 80.70 78.50 80.65 0.0M
2023-02-21 81.75 81.75 80.00 80.20 0.0M
2023-02-20 81.90 83.80 79.25 81.75 0.0M
2023-02-17 81.00 82.65 80.35 81.90 0.0M
2023-02-16 84.25 84.35 80.80 80.90 0.0M
2023-02-15 80.45 85.30 80.45 81.95 0.0M
2023-02-14 81.25 83.25 80.00 80.45 0.0M
2023-02-13 83.00 84.00 82.00 82.45 0.0M
2023-02-10 85.00 85.00 81.30 83.00 0.0M
2023-02-09 83.55 83.55 82.55 82.55 0.0M
2023-02-08 83.00 83.90 81.35 83.00 0.0M
2023-02-07 82.50 84.75 80.25 81.95 0.0M
2023-02-06 85.90 87.90 82.50 83.40 0.0M
2023-02-03 86.85 86.85 79.25 83.10 0.0M
2023-02-02 88.15 88.15 84.15 84.65 0.0M
2023-02-01 89.50 90.00 84.30 84.95 0.0M
2023-01-31 88.00 94.70 87.65 89.35 0.0M
2023-01-30 87.80 91.30 87.00 87.25 0.0M
2023-01-27 89.45 91.95 87.60 87.80 0.0M
2023-01-25 95.00 95.00 89.60 91.00 0.0M
2023-01-24 95.00 99.90 90.00 92.10 0.1M
2023-01-23 93.25 93.25 88.45 92.40 0.0M
2023-01-20 88.70 91.70 88.05 88.30 0.0M
2023-01-19 90.50 92.60 88.00 88.25 0.0M
2023-01-18 90.05 90.90 89.20 89.30 0.0M
2023-01-17 92.90 96.70 89.00 91.60 0.0M
2023-01-16 89.00 91.95 88.45 89.50 0.0M
2023-01-13 90.00 92.80 88.75 90.15 0.0M
2023-01-12 90.95 94.30 89.30 90.05 0.0M
2023-01-11 93.70 93.70 84.60 90.85 0.0M
2023-01-10 90.00 91.70 87.55 88.85 0.0M
2023-01-09 91.40 91.95 88.05 90.00 0.0M
2023-01-06 93.95 93.95 89.05 89.60 0.0M
2023-01-05 89.75 92.00 89.75 92.00 0.0M
2023-01-04 94.50 94.50 87.60 89.75 0.0M
2023-01-03 91.40 94.85 89.05 93.60 0.0M
2023-01-02 95.40 95.65 90.10 91.40 0.0M