Price Data Selection & Download
Lykis Share Price All Time Records & Statistics (Dec 2011 - Jul 2026)
3352 daily OHLCV records on BSE from Dec. 2011 to July 2026. Examine LYKISLTD quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹135.95
June 06, 2023
BSE Exchange
Share Price All Time Low
₹3.00
December 01, 2011
BSE Exchange
Highest Volume Trading Day
2,436,881
June 15, 2020 • ₹19.95
BSE Exchange
Share Price History Data (Dec 2011 - Jul 2026)
LYKISLTD 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 | ₹46.25 | ₹47.70 | ₹46.25 | ₹47.50 | 12,579 |
| 2026-07-23 | ₹46.39 | ₹46.70 | ₹45.31 | ₹45.93 | 8,134 |
| 2026-07-22 | ₹45.00 | ₹46.44 | ₹45.00 | ₹45.41 | 3,579 |
| 2026-07-21 | ₹45.77 | ₹45.77 | ₹44.74 | ₹45.10 | 10,146 |
| 2026-07-20 | ₹45.50 | ₹46.76 | ₹44.21 | ₹45.55 | 2,878 |
| 2026-07-17 | ₹44.00 | ₹45.55 | ₹44.00 | ₹45.22 | 7,957 |
| 2026-07-16 | ₹47.00 | ₹47.00 | ₹43.55 | ₹44.32 | 31,770 |
| 2026-07-15 | ₹46.00 | ₹47.00 | ₹45.11 | ₹45.61 | 11,432 |
| 2026-07-14 | ₹46.39 | ₹47.10 | ₹45.17 | ₹45.22 | 11,670 |
| 2026-07-13 | ₹44.15 | ₹46.00 | ₹44.15 | ₹45.61 | 12,573 |
| 2026-07-10 | ₹44.57 | ₹45.00 | ₹44.03 | ₹44.12 | 3,883 |
| 2026-07-09 | ₹44.00 | ₹44.95 | ₹43.90 | ₹44.57 | 4,610 |
| 2026-07-08 | ₹45.40 | ₹45.40 | ₹43.05 | ₹44.25 | 9,993 |
| 2026-07-07 | ₹44.74 | ₹44.74 | ₹42.90 | ₹42.97 | 11,429 |
| 2026-07-06 | ₹44.50 | ₹44.81 | ₹43.67 | ₹43.70 | 1,913 |
| 2026-07-03 | ₹44.46 | ₹45.00 | ₹43.32 | ₹44.50 | 27,021 |
| 2026-07-02 | ₹43.85 | ₹45.40 | ₹43.30 | ₹44.46 | 9,786 |
| 2026-07-01 | ₹45.01 | ₹45.01 | ₹42.81 | ₹44.00 | 13,418 |
| 2026-06-30 | ₹44.19 | ₹44.89 | ₹43.21 | ₹44.21 | 15,289 |
| 2026-06-29 | ₹43.50 | ₹45.47 | ₹42.10 | ₹44.98 | 24,952 |
| 2026-06-25 | ₹45.66 | ₹45.66 | ₹44.50 | ₹44.51 | 3,275 |
| 2026-06-24 | ₹45.95 | ₹45.95 | ₹44.61 | ₹44.76 | 5,460 |
| 2026-06-23 | ₹44.50 | ₹45.50 | ₹44.06 | ₹45.24 | 4,062 |
| 2026-06-22 | ₹44.00 | ₹44.99 | ₹43.00 | ₹44.24 | 12,844 |
| 2026-06-19 | ₹45.19 | ₹45.20 | ₹43.00 | ₹43.53 | 20,876 |
| 2026-06-18 | ₹46.79 | ₹46.79 | ₹44.00 | ₹44.16 | 30,611 |
| 2026-06-17 | ₹46.67 | ₹47.34 | ₹45.50 | ₹45.61 | 11,827 |
| 2026-06-16 | ₹46.50 | ₹48.70 | ₹45.50 | ₹47.46 | 41,686 |
| 2026-06-15 | ₹48.77 | ₹48.90 | ₹45.65 | ₹45.78 | 16,765 |
| 2026-06-12 | ₹45.53 | ₹47.47 | ₹45.31 | ₹45.96 | 11,065 |
| 2026-06-11 | ₹46.10 | ₹47.49 | ₹45.26 | ₹45.53 | 4,771 |
| 2026-06-10 | ₹48.00 | ₹48.00 | ₹45.11 | ₹46.14 | 5,672 |
| 2026-06-09 | ₹43.87 | ₹48.50 | ₹43.87 | ₹47.85 | 83,644 |
| 2026-06-08 | ₹45.44 | ₹46.36 | ₹44.00 | ₹44.68 | 4,909 |
| 2026-06-05 | ₹46.12 | ₹48.00 | ₹45.10 | ₹45.73 | 75,734 |
| 2026-06-04 | ₹48.49 | ₹48.49 | ₹43.55 | ₹45.68 | 15,882 |
| 2026-06-03 | ₹45.20 | ₹49.00 | ₹43.61 | ₹46.67 | 35,839 |
| 2026-06-02 | ₹43.53 | ₹45.50 | ₹43.23 | ₹44.98 | 6,418 |
| 2026-06-01 | ₹45.10 | ₹45.99 | ₹42.55 | ₹43.23 | 108,405 |
| 2026-05-29 | ₹46.51 | ₹47.00 | ₹45.10 | ₹45.23 | 74,829 |
| 2026-05-27 | ₹46.01 | ₹47.22 | ₹44.65 | ₹45.42 | 88,152 |
| 2026-05-26 | ₹48.25 | ₹48.25 | ₹45.00 | ₹45.98 | 10,147 |
| 2026-05-25 | ₹45.00 | ₹48.50 | ₹45.00 | ₹46.85 | 26,259 |
| 2026-05-22 | ₹45.19 | ₹47.50 | ₹44.00 | ₹45.40 | 15,522 |
| 2026-05-21 | ₹45.58 | ₹46.99 | ₹44.21 | ₹45.19 | 12,097 |
| 2026-05-20 | ₹45.15 | ₹46.50 | ₹44.54 | ₹45.80 | 14,110 |
| 2026-05-19 | ₹47.84 | ₹47.94 | ₹44.00 | ₹46.40 | 59,940 |
| 2026-05-18 | ₹43.94 | ₹45.50 | ₹42.30 | ₹45.02 | 34,514 |
| 2026-05-15 | ₹43.90 | ₹44.01 | ₹42.61 | ₹43.94 | 5,209 |
| 2026-05-14 | ₹44.10 | ₹44.50 | ₹43.80 | ₹43.90 | 11,483 |
| 2026-05-13 | ₹45.00 | ₹46.60 | ₹44.00 | ₹44.10 | 3,623 |
| 2026-05-12 | ₹43.92 | ₹44.74 | ₹43.50 | ₹43.85 | 28,011 |
| 2026-05-11 | ₹44.06 | ₹46.00 | ₹43.80 | ₹44.00 | 39,195 |
| 2026-05-08 | ₹45.59 | ₹45.60 | ₹44.00 | ₹44.96 | 23,556 |
| 2026-05-07 | ₹45.00 | ₹45.20 | ₹44.50 | ₹44.68 | 6,385 |
| 2026-05-06 | ₹44.94 | ₹45.48 | ₹43.50 | ₹45.15 | 9,889 |
| 2026-05-05 | ₹42.80 | ₹45.60 | ₹42.80 | ₹44.37 | 42,957 |
| 2026-05-04 | ₹44.48 | ₹45.75 | ₹42.91 | ₹43.04 | 61,701 |
| 2026-04-30 | ₹47.44 | ₹47.44 | ₹43.02 | ₹44.48 | 136,042 |
| 2026-04-29 | ₹48.65 | ₹49.74 | ₹45.90 | ₹46.18 | 167,972 |
| 2026-04-28 | ₹51.95 | ₹51.99 | ₹46.95 | ₹47.15 | 160,969 |
| 2026-04-27 | ₹52.00 | ₹52.00 | ₹48.90 | ₹49.49 | 50,568 |
| 2026-04-24 | ₹49.43 | ₹51.99 | ₹47.55 | ₹51.23 | 23,816 |
| 2026-04-23 | ₹50.00 | ₹54.79 | ₹48.05 | ₹48.46 | 212,543 |
| 2026-04-22 | ₹47.11 | ₹54.50 | ₹47.11 | ₹51.15 | 41,590 |
| 2026-04-21 | ₹48.50 | ₹48.60 | ₹47.87 | ₹47.97 | 8,472 |
| 2026-04-20 | ₹48.93 | ₹49.00 | ₹47.56 | ₹48.71 | 21,086 |
| 2026-04-17 | ₹48.00 | ₹49.20 | ₹47.00 | ₹48.12 | 52,788 |
| 2026-04-16 | ₹48.89 | ₹49.00 | ₹47.50 | ₹47.91 | 38,394 |
| 2026-04-15 | ₹46.37 | ₹49.40 | ₹46.37 | ₹47.89 | 14,037 |
| 2026-04-13 | ₹45.69 | ₹48.00 | ₹45.50 | ₹47.29 | 43,377 |
| 2026-04-10 | ₹45.67 | ₹47.77 | ₹45.67 | ₹46.84 | 31,910 |
| 2026-04-09 | ₹47.20 | ₹48.01 | ₹44.81 | ₹46.63 | 71,281 |
| 2026-04-08 | ₹48.50 | ₹50.00 | ₹46.01 | ₹47.33 | 124,373 |
| 2026-04-07 | ₹46.87 | ₹50.00 | ₹46.52 | ₹48.49 | 129,897 |
| 2026-04-06 | ₹46.00 | ₹47.80 | ₹41.58 | ₹46.34 | 90,020 |
| 2026-04-02 | ₹46.06 | ₹47.45 | ₹45.00 | ₹46.21 | 83,006 |
| 2026-04-01 | ₹46.95 | ₹48.00 | ₹44.00 | ₹47.12 | 99,037 |
| 2026-03-30 | ₹45.00 | ₹45.40 | ₹41.62 | ₹42.26 | 40,470 |
| 2026-03-27 | ₹46.00 | ₹47.99 | ₹44.40 | ₹44.59 | 109,638 |
| 2026-03-25 | ₹46.00 | ₹47.02 | ₹44.50 | ₹45.25 | 51,867 |
| 2026-03-24 | ₹46.50 | ₹47.10 | ₹44.50 | ₹45.18 | 35,732 |
| 2026-03-23 | ₹44.85 | ₹46.50 | ₹43.10 | ₹45.54 | 61,194 |
| 2026-03-20 | ₹47.00 | ₹47.21 | ₹43.25 | ₹44.07 | 34,925 |
| 2026-03-19 | ₹47.01 | ₹48.41 | ₹45.09 | ₹45.62 | 114,324 |
| 2026-03-18 | ₹48.59 | ₹49.50 | ₹47.25 | ₹47.86 | 69,333 |
| 2026-03-17 | ₹48.99 | ₹50.50 | ₹47.00 | ₹48.42 | 55,622 |
| 2026-03-16 | ₹51.00 | ₹52.00 | ₹47.10 | ₹48.01 | 117,154 |
| 2026-03-13 | ₹50.52 | ₹52.50 | ₹48.09 | ₹51.19 | 47,505 |
| 2026-03-12 | ₹51.16 | ₹53.29 | ₹49.00 | ₹49.25 | 121,895 |
| 2026-03-11 | ₹48.15 | ₹54.10 | ₹48.00 | ₹53.22 | 266,455 |
| 2026-03-10 | ₹49.80 | ₹49.80 | ₹47.50 | ₹48.01 | 111,920 |
| 2026-03-09 | ₹50.50 | ₹50.91 | ₹46.11 | ₹47.41 | 121,515 |
| 2026-03-06 | ₹55.79 | ₹61.80 | ₹50.25 | ₹50.91 | 255,983 |
| 2026-03-05 | ₹50.70 | ₹58.40 | ₹50.00 | ₹55.79 | 100,863 |
| 2026-03-04 | ₹49.19 | ₹51.90 | ₹49.19 | ₹49.45 | 80,184 |
| 2026-03-02 | ₹48.11 | ₹54.40 | ₹48.11 | ₹53.12 | 148,500 |
| 2026-02-27 | ₹54.00 | ₹54.00 | ₹50.02 | ₹51.11 | 13,998 |
| 2026-02-26 | ₹52.69 | ₹52.75 | ₹51.50 | ₹51.92 | 13,451 |
| 2026-02-25 | ₹53.50 | ₹53.50 | ₹51.00 | ₹51.88 | 56,349 |
| 2026-02-24 | ₹55.28 | ₹56.40 | ₹52.15 | ₹52.85 | 159,761 |
| 2026-02-23 | ₹48.99 | ₹55.87 | ₹47.19 | ₹55.15 | 450,162 |
| 2026-02-20 | ₹48.80 | ₹51.00 | ₹46.20 | ₹46.56 | 82,748 |
| 2026-02-19 | ₹52.30 | ₹52.96 | ₹46.12 | ₹47.35 | 92,359 |
| 2026-02-18 | ₹51.51 | ₹53.10 | ₹49.00 | ₹49.64 | 89,556 |
| 2026-02-17 | ₹53.00 | ₹53.00 | ₹50.20 | ₹51.21 | 117,529 |
| 2026-02-16 | ₹54.15 | ₹54.15 | ₹51.00 | ₹51.77 | 114,241 |
| 2026-02-13 | ₹50.24 | ₹56.52 | ₹48.00 | ₹54.57 | 372,222 |
| 2026-02-12 | ₹50.00 | ₹52.50 | ₹49.23 | ₹50.24 | 99,274 |
| 2026-02-11 | ₹47.79 | ₹53.00 | ₹46.29 | ₹50.31 | 147,243 |
| 2026-02-10 | ₹44.06 | ₹49.90 | ₹43.51 | ₹47.79 | 169,654 |
| 2026-02-09 | ₹43.70 | ₹45.00 | ₹43.49 | ₹44.68 | 41,796 |
| 2026-02-06 | ₹44.99 | ₹44.99 | ₹43.60 | ₹43.70 | 3,769 |
| 2026-02-05 | ₹43.50 | ₹44.50 | ₹43.07 | ₹44.12 | 25,143 |
| 2026-02-04 | ₹45.54 | ₹45.90 | ₹42.50 | ₹44.39 | 64,085 |
| 2026-02-03 | ₹41.02 | ₹46.00 | ₹41.02 | ₹44.36 | 175,355 |
| 2026-02-02 | ₹43.71 | ₹43.71 | ₹41.48 | ₹41.72 | 47,078 |
| 2026-02-01 | ₹42.50 | ₹45.95 | ₹40.81 | ₹43.76 | 97,514 |
| 2026-01-30 | ₹42.41 | ₹43.94 | ₹42.41 | ₹42.75 | 52,322 |
| 2026-01-29 | ₹44.45 | ₹44.45 | ₹42.52 | ₹43.27 | 104,345 |
| 2026-01-28 | ₹44.99 | ₹44.99 | ₹42.11 | ₹44.15 | 67,378 |
| 2026-01-27 | ₹42.46 | ₹44.89 | ₹41.30 | ₹43.29 | 42,569 |
| 2026-01-23 | ₹43.20 | ₹45.00 | ₹41.10 | ₹43.20 | 87,325 |
| 2026-01-22 | ₹42.31 | ₹43.50 | ₹40.81 | ₹43.20 | 47,091 |
| 2026-01-21 | ₹41.06 | ₹43.00 | ₹40.30 | ₹42.31 | 20,514 |
| 2026-01-20 | ₹41.50 | ₹42.17 | ₹40.41 | ₹41.89 | 45,823 |
| 2026-01-19 | ₹40.32 | ₹42.75 | ₹39.85 | ₹41.47 | 12,988 |
| 2026-01-16 | ₹40.06 | ₹42.60 | ₹40.06 | ₹40.32 | 10,688 |
| 2026-01-14 | ₹40.06 | ₹41.00 | ₹39.60 | ₹40.74 | 2,530 |
| 2026-01-13 | ₹39.65 | ₹40.74 | ₹38.70 | ₹40.06 | 4,000 |
| 2026-01-12 | ₹40.30 | ₹42.98 | ₹39.01 | ₹39.65 | 7,267 |
| 2026-01-09 | ₹41.09 | ₹42.25 | ₹39.00 | ₹40.01 | 52,058 |
| 2026-01-08 | ₹43.00 | ₹43.99 | ₹41.00 | ₹41.10 | 33,578 |
| 2026-01-07 | ₹43.95 | ₹44.00 | ₹42.25 | ₹43.63 | 46,535 |
| 2026-01-06 | ₹42.67 | ₹45.50 | ₹42.00 | ₹42.54 | 36,588 |
| 2026-01-05 | ₹45.00 | ₹45.00 | ₹41.47 | ₹43.56 | 28,476 |
| 2026-01-02 | ₹43.00 | ₹46.90 | ₹41.51 | ₹42.33 | 77,414 |
| 2026-01-01 | ₹39.58 | ₹42.20 | ₹38.55 | ₹41.74 | 43,133 |
Lykis Share Price Performance Analysis (Dec 2011 - Jul 2026)
LYKISLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.80%
₹41.74 → ₹47.50
Year to Date
Price Volatility
6.78%
Low Volatility
Year to Date
Average Daily Volume
58,728
Year to Date Average
BSE Exchange
Lykis Share Price History – Frequently Asked Questions
Common questions about LYKISLTD historical data and records.
What is the all-time high share price of Lykis (LYKISLTD)?
The all-time high share price of Lykis was ₹135.95 recorded on June 06, 2023 on the BSE exchange.
What is the all-time low share price of Lykis (LYKISLTD)?
The all-time low share price of Lykis was ₹3.0 recorded on December 01, 2011 on the BSE exchange.
How can I download LYKISLTD historical share price data?
You can download Lykis 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 LYKISLTD shares?
The highest trading volume day for Lykis was 2,436,881 shares traded on June 15, 2020 on the BSE exchange, with share price at ₹19.95.