Price Data Selection & Download
LKP Securities Share Price All Time Records & Statistics (Dec 2016 - Jul 2026)
2358 daily OHLCV records on BSE from Dec. 2016 to July 2026. Examine LKPSEC quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹30.80
December 17, 2024
BSE Exchange
Share Price All Time Low
₹3.28
April 15, 2020
BSE Exchange
Highest Volume Trading Day
6,530,681
March 13, 2025 • ₹20.34
BSE Exchange
Share Price History Data (Dec 2016 - Jul 2026)
LKPSEC daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹15.88 | ₹16.27 | ₹15.50 | ₹16.00 | 6,191 |
| 2026-07-23 | ₹16.00 | ₹16.08 | ₹15.50 | ₹15.61 | 30,927 |
| 2026-07-22 | ₹16.54 | ₹16.54 | ₹15.84 | ₹16.01 | 6,526 |
| 2026-07-21 | ₹16.48 | ₹16.48 | ₹15.65 | ₹16.00 | 8,804 |
| 2026-07-20 | ₹16.57 | ₹16.60 | ₹16.01 | ₹16.08 | 14,527 |
| 2026-07-17 | ₹16.76 | ₹17.34 | ₹16.51 | ₹16.57 | 16,550 |
| 2026-07-16 | ₹17.06 | ₹17.08 | ₹16.72 | ₹16.96 | 5,853 |
| 2026-07-15 | ₹17.72 | ₹17.72 | ₹17.01 | ₹17.06 | 8,519 |
| 2026-07-14 | ₹16.75 | ₹17.48 | ₹16.75 | ₹17.29 | 2,625 |
| 2026-07-13 | ₹16.57 | ₹17.85 | ₹16.57 | ₹17.31 | 11,357 |
| 2026-07-10 | ₹17.05 | ₹17.27 | ₹17.02 | ₹17.20 | 9,572 |
| 2026-07-09 | ₹18.02 | ₹18.02 | ₹16.95 | ₹17.02 | 11,609 |
| 2026-07-08 | ₹18.22 | ₹18.65 | ₹17.36 | ₹17.59 | 40,736 |
| 2026-07-07 | ₹17.64 | ₹18.39 | ₹17.25 | ₹18.22 | 31,726 |
| 2026-07-06 | ₹17.34 | ₹17.82 | ₹17.00 | ₹17.63 | 20,089 |
| 2026-07-03 | ₹17.38 | ₹17.38 | ₹16.67 | ₹17.00 | 13,285 |
| 2026-07-02 | ₹17.67 | ₹17.75 | ₹17.07 | ₹17.11 | 12,126 |
| 2026-07-01 | ₹16.89 | ₹17.32 | ₹16.15 | ₹17.32 | 22,865 |
| 2026-06-30 | ₹16.83 | ₹16.83 | ₹16.10 | ₹16.50 | 9,066 |
| 2026-06-29 | ₹16.66 | ₹16.97 | ₹16.32 | ₹16.51 | 7,834 |
| 2026-06-25 | ₹16.65 | ₹17.48 | ₹16.32 | ₹16.66 | 14,615 |
| 2026-06-24 | ₹16.92 | ₹17.16 | ₹16.49 | ₹16.65 | 14,338 |
| 2026-06-23 | ₹17.55 | ₹17.55 | ₹16.52 | ₹16.92 | 22,050 |
| 2026-06-22 | ₹16.36 | ₹17.39 | ₹16.36 | ₹17.38 | 9,735 |
| 2026-06-19 | ₹17.65 | ₹17.65 | ₹16.79 | ₹17.11 | 12,271 |
| 2026-06-18 | ₹17.21 | ₹17.90 | ₹17.03 | ₹17.67 | 15,879 |
| 2026-06-17 | ₹17.50 | ₹17.50 | ₹16.95 | ₹17.21 | 11,859 |
| 2026-06-16 | ₹17.20 | ₹17.37 | ₹17.06 | ₹17.20 | 8,147 |
| 2026-06-15 | ₹17.50 | ₹17.50 | ₹17.01 | ₹17.28 | 12,458 |
| 2026-06-12 | ₹16.40 | ₹17.24 | ₹16.40 | ₹17.17 | 6,136 |
| 2026-06-11 | ₹17.17 | ₹17.17 | ₹16.50 | ₹16.85 | 25,386 |
| 2026-06-10 | ₹16.40 | ₹17.18 | ₹16.20 | ₹17.09 | 17,412 |
| 2026-06-09 | ₹16.99 | ₹17.33 | ₹16.80 | ₹16.83 | 18,707 |
| 2026-06-08 | ₹17.44 | ₹17.44 | ₹16.61 | ₹16.96 | 38,145 |
| 2026-06-05 | ₹18.44 | ₹18.44 | ₹17.02 | ₹17.40 | 1,175,220 |
| 2026-06-04 | ₹17.31 | ₹18.42 | ₹17.31 | ₹17.90 | 23,912 |
| 2026-06-03 | ₹17.90 | ₹18.90 | ₹17.52 | ₹17.79 | 20,264 |
| 2026-06-02 | ₹18.00 | ₹18.49 | ₹17.50 | ₹18.00 | 31,143 |
| 2026-06-01 | ₹18.55 | ₹18.75 | ₹18.05 | ₹18.40 | 7,323 |
| 2026-05-29 | ₹18.74 | ₹18.77 | ₹17.92 | ₹18.56 | 10,414 |
| 2026-05-27 | ₹18.04 | ₹18.94 | ₹18.04 | ₹18.48 | 33,817 |
| 2026-05-26 | ₹18.78 | ₹18.78 | ₹18.00 | ₹18.04 | 13,227 |
| 2026-05-25 | ₹18.10 | ₹18.83 | ₹17.34 | ₹18.30 | 10,264 |
| 2026-05-22 | ₹19.79 | ₹19.79 | ₹18.15 | ₹18.19 | 33,156 |
| 2026-05-21 | ₹18.72 | ₹19.66 | ₹18.72 | ₹19.05 | 7,230 |
| 2026-05-20 | ₹19.75 | ₹19.95 | ₹19.00 | ₹19.02 | 28,633 |
| 2026-05-19 | ₹19.01 | ₹19.38 | ₹18.70 | ₹19.00 | 9,476 |
| 2026-05-18 | ₹19.25 | ₹19.50 | ₹18.66 | ₹19.01 | 58,976 |
| 2026-05-15 | ₹19.50 | ₹20.09 | ₹19.03 | ₹19.64 | 26,705 |
| 2026-05-14 | ₹20.58 | ₹20.58 | ₹19.20 | ₹19.52 | 31,486 |
| 2026-05-13 | ₹20.46 | ₹20.95 | ₹19.90 | ₹20.19 | 48,648 |
| 2026-05-12 | ₹20.59 | ₹21.50 | ₹20.01 | ₹20.47 | 73,947 |
| 2026-05-11 | ₹20.70 | ₹21.30 | ₹20.25 | ₹20.75 | 18,082 |
| 2026-05-08 | ₹21.10 | ₹21.20 | ₹20.40 | ₹21.15 | 78,330 |
| 2026-05-07 | ₹21.19 | ₹21.19 | ₹20.01 | ₹21.05 | 36,112 |
| 2026-05-06 | ₹20.50 | ₹21.45 | ₹20.40 | ₹20.44 | 52,395 |
| 2026-05-05 | ₹21.39 | ₹21.39 | ₹20.27 | ₹20.53 | 20,965 |
| 2026-05-04 | ₹20.50 | ₹21.75 | ₹20.06 | ₹21.18 | 61,441 |
| 2026-04-30 | ₹21.85 | ₹21.85 | ₹20.62 | ₹20.83 | 47,794 |
| 2026-04-29 | ₹23.00 | ₹23.00 | ₹20.62 | ₹21.20 | 172,425 |
| 2026-04-28 | ₹20.25 | ₹22.49 | ₹19.88 | ₹22.10 | 381,090 |
| 2026-04-27 | ₹18.14 | ₹20.52 | ₹17.52 | ₹20.00 | 340,292 |
| 2026-04-24 | ₹18.49 | ₹18.49 | ₹17.56 | ₹17.78 | 22,206 |
| 2026-04-23 | ₹18.00 | ₹18.74 | ₹18.00 | ₹18.47 | 26,186 |
| 2026-04-22 | ₹17.98 | ₹18.60 | ₹17.97 | ₹18.32 | 70,414 |
| 2026-04-21 | ₹17.50 | ₹18.25 | ₹16.59 | ₹17.99 | 42,144 |
| 2026-04-20 | ₹17.57 | ₹17.94 | ₹17.24 | ₹17.41 | 11,206 |
| 2026-04-17 | ₹17.94 | ₹18.13 | ₹17.28 | ₹17.57 | 50,126 |
| 2026-04-16 | ₹17.30 | ₹18.10 | ₹17.30 | ₹17.73 | 50,358 |
| 2026-04-15 | ₹17.45 | ₹18.50 | ₹17.00 | ₹17.58 | 56,819 |
| 2026-04-13 | ₹16.00 | ₹18.25 | ₹15.74 | ₹17.37 | 159,675 |
| 2026-04-10 | ₹14.69 | ₹16.10 | ₹14.26 | ₹15.90 | 54,934 |
| 2026-04-09 | ₹14.11 | ₹14.91 | ₹14.04 | ₹14.58 | 12,835 |
| 2026-04-08 | ₹13.50 | ₹14.46 | ₹13.50 | ₹14.04 | 28,248 |
| 2026-04-07 | ₹13.50 | ₹13.50 | ₹13.01 | ₹13.34 | 12,583 |
| 2026-04-06 | ₹13.49 | ₹13.49 | ₹12.96 | ₹13.24 | 14,696 |
| 2026-04-02 | ₹12.33 | ₹13.40 | ₹11.80 | ₹13.18 | 17,540 |
| 2026-04-01 | ₹11.94 | ₹12.40 | ₹11.75 | ₹12.34 | 6,994 |
| 2026-03-30 | ₹11.55 | ₹11.89 | ₹11.15 | ₹11.39 | 60,838 |
| 2026-03-27 | ₹13.53 | ₹13.73 | ₹11.81 | ₹12.10 | 95,714 |
| 2026-03-25 | ₹13.49 | ₹13.88 | ₹13.11 | ₹13.26 | 19,157 |
| 2026-03-24 | ₹13.00 | ₹13.19 | ₹12.71 | ₹13.02 | 40,646 |
| 2026-03-23 | ₹13.50 | ₹13.50 | ₹12.90 | ₹12.97 | 11,207 |
| 2026-03-20 | ₹13.80 | ₹13.80 | ₹13.32 | ₹13.39 | 7,924 |
| 2026-03-19 | ₹13.52 | ₹14.05 | ₹13.28 | ₹13.62 | 10,439 |
| 2026-03-18 | ₹13.69 | ₹14.00 | ₹13.34 | ₹13.81 | 20,375 |
| 2026-03-17 | ₹13.40 | ₹13.95 | ₹13.40 | ₹13.53 | 15,032 |
| 2026-03-16 | ₹13.79 | ₹13.79 | ₹13.27 | ₹13.46 | 26,745 |
| 2026-03-13 | ₹14.01 | ₹14.47 | ₹13.76 | ₹13.79 | 26,946 |
| 2026-03-12 | ₹14.29 | ₹14.68 | ₹13.75 | ₹14.20 | 15,695 |
| 2026-03-11 | ₹14.19 | ₹14.60 | ₹14.03 | ₹14.29 | 25,821 |
| 2026-03-10 | ₹14.24 | ₹14.25 | ₹13.88 | ₹14.12 | 6,773 |
| 2026-03-09 | ₹14.50 | ₹14.50 | ₹13.50 | ₹13.79 | 21,403 |
| 2026-03-06 | ₹14.75 | ₹15.32 | ₹14.16 | ₹14.59 | 63,332 |
| 2026-03-05 | ₹13.40 | ₹14.99 | ₹13.27 | ₹14.41 | 23,236 |
| 2026-03-04 | ₹14.10 | ₹14.24 | ₹13.50 | ₹13.54 | 25,517 |
| 2026-03-02 | ₹14.10 | ₹14.75 | ₹14.00 | ₹14.09 | 19,824 |
| 2026-02-27 | ₹14.51 | ₹14.83 | ₹14.15 | ₹14.65 | 8,682 |
| 2026-02-26 | ₹14.40 | ₹14.93 | ₹14.40 | ₹14.72 | 19,286 |
| 2026-02-25 | ₹14.70 | ₹15.00 | ₹14.55 | ₹14.82 | 6,029 |
| 2026-02-24 | ₹14.84 | ₹15.00 | ₹14.47 | ₹14.57 | 12,630 |
| 2026-02-23 | ₹14.81 | ₹15.43 | ₹14.21 | ₹14.63 | 9,888 |
| 2026-02-20 | ₹14.80 | ₹15.63 | ₹14.75 | ₹15.04 | 11,641 |
| 2026-02-19 | ₹15.31 | ₹15.99 | ₹15.20 | ₹15.39 | 5,124 |
| 2026-02-18 | ₹15.82 | ₹16.11 | ₹15.16 | ₹15.33 | 10,000 |
| 2026-02-17 | ₹15.61 | ₹16.16 | ₹15.31 | ₹15.82 | 14,805 |
| 2026-02-16 | ₹15.27 | ₹15.79 | ₹15.05 | ₹15.48 | 4,243 |
| 2026-02-13 | ₹15.31 | ₹15.31 | ₹14.78 | ₹15.20 | 7,689 |
| 2026-02-12 | ₹15.73 | ₹15.99 | ₹15.06 | ₹15.45 | 8,401 |
| 2026-02-11 | ₹15.10 | ₹16.49 | ₹15.10 | ₹15.61 | 29,700 |
| 2026-02-10 | ₹15.75 | ₹15.91 | ₹15.05 | ₹15.19 | 76,535 |
| 2026-02-09 | ₹15.49 | ₹15.50 | ₹14.75 | ₹15.30 | 215,837 |
| 2026-02-06 | ₹14.93 | ₹14.99 | ₹14.65 | ₹14.90 | 15,390 |
| 2026-02-05 | ₹14.97 | ₹14.99 | ₹13.50 | ₹14.81 | 33,831 |
| 2026-02-04 | ₹14.56 | ₹14.97 | ₹14.31 | ₹14.90 | 37,338 |
| 2026-02-03 | ₹15.00 | ₹15.01 | ₹14.11 | ₹14.56 | 15,219 |
| 2026-02-02 | ₹14.55 | ₹14.91 | ₹13.60 | ₹14.46 | 6,585 |
| 2026-02-01 | ₹14.97 | ₹14.97 | ₹13.78 | ₹14.30 | 15,978 |
| 2026-01-30 | ₹14.25 | ₹14.64 | ₹14.25 | ₹14.59 | 7,250 |
| 2026-01-29 | ₹15.40 | ₹15.40 | ₹14.11 | ₹14.39 | 33,803 |
| 2026-01-28 | ₹14.61 | ₹15.25 | ₹14.52 | ₹14.74 | 17,376 |
| 2026-01-27 | ₹14.03 | ₹14.80 | ₹13.99 | ₹14.50 | 12,524 |
| 2026-01-23 | ₹14.52 | ₹14.73 | ₹13.50 | ₹13.97 | 24,474 |
| 2026-01-22 | ₹14.05 | ₹14.89 | ₹14.05 | ₹14.52 | 9,016 |
| 2026-01-21 | ₹14.89 | ₹14.93 | ₹13.90 | ₹14.20 | 31,051 |
| 2026-01-20 | ₹14.66 | ₹15.19 | ₹14.21 | ₹14.89 | 18,613 |
| 2026-01-19 | ₹14.55 | ₹15.50 | ₹13.80 | ₹14.65 | 35,244 |
| 2026-01-16 | ₹14.86 | ₹15.92 | ₹14.86 | ₹15.08 | 8,139 |
| 2026-01-14 | ₹15.45 | ₹15.52 | ₹14.51 | ₹15.24 | 15,542 |
| 2026-01-13 | ₹15.80 | ₹16.00 | ₹14.94 | ₹15.25 | 15,098 |
| 2026-01-12 | ₹15.09 | ₹16.50 | ₹15.09 | ₹15.67 | 12,852 |
| 2026-01-09 | ₹16.00 | ₹16.10 | ₹15.52 | ₹15.61 | 14,736 |
| 2026-01-08 | ₹16.62 | ₹16.62 | ₹16.12 | ₹16.15 | 11,115 |
| 2026-01-07 | ₹15.75 | ₹16.58 | ₹15.75 | ₹16.30 | 24,403 |
| 2026-01-06 | ₹15.77 | ₹16.39 | ₹15.25 | ₹15.75 | 14,468 |
| 2026-01-05 | ₹16.05 | ₹16.07 | ₹15.20 | ₹15.64 | 34,788 |
| 2026-01-02 | ₹16.99 | ₹16.99 | ₹16.30 | ₹16.53 | 16,430 |
| 2026-01-01 | ₹16.22 | ₹17.10 | ₹16.13 | ₹16.57 | 27,982 |
LKP Securities Share Price Performance Analysis (Dec 2016 - Jul 2026)
LKPSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.44%
₹16.57 → ₹16.00
Year to Date
Price Volatility
13.38%
Low Volatility
Year to Date
Average Daily Volume
39,812
Year to Date Average
BSE Exchange
LKP Securities Share Price History – Frequently Asked Questions
Common questions about LKPSEC historical data and records. For live price, key ratios and fundamentals, see LKP Securities screener.
What is the all-time high share price of LKP Securities (LKPSEC)?
The all-time high share price of LKP Securities was ₹30.8 recorded on December 17, 2024 on the BSE exchange.
What is the all-time low share price of LKP Securities (LKPSEC)?
The all-time low share price of LKP Securities was ₹3.28 recorded on April 15, 2020 on the BSE exchange.
How can I download LKPSEC historical share price data?
You can download LKP Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LKPSEC shares?
The highest trading volume day for LKP Securities was 6,530,681 shares traded on March 13, 2025 on the BSE exchange, with share price at ₹20.34.