Lakhotia Polyesters

LAKP
🏛️ india →
138.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 36.20 39.99 36.20 39.99 0.0M
2024-12-30 40.09 40.09 38.09 38.09 0.0M
2024-12-27 40.09 40.09 40.09 40.09 0.0M
2024-12-26 45.30 45.31 42.19 42.19 0.0M
2024-12-24 42.30 44.41 42.30 44.41 0.0M
2024-12-23 46.68 46.68 42.30 42.30 0.0M
2024-12-20 44.49 44.49 42.38 44.46 0.0M
2024-12-19 40.38 42.39 40.38 42.38 0.0M
2024-12-18 40.38 40.38 40.38 40.38 0.0M
2024-12-17 38.50 40.43 38.50 40.40 0.0M
2024-12-16 36.80 40.20 36.80 38.51 0.0M
2024-12-13 38.38 38.46 37.48 38.45 0.0M
2024-12-12 35.70 37.48 35.70 36.63 0.0M
2024-12-11 36.82 36.82 33.35 35.70 0.0M
2024-12-10 35.70 35.70 32.30 35.08 0.0M
2024-12-09 34.54 34.54 32.90 34.00 0.0M
2024-12-06 31.35 32.90 29.79 32.90 0.0M
2024-12-05 31.40 31.40 31.35 31.35 0.0M
2024-12-04 33.18 33.18 33.00 33.00 0.0M
2024-12-03 30.12 31.60 30.10 31.60 0.0M
2024-12-02 31.75 32.75 30.10 30.10 0.0M
2024-11-29 28.52 31.52 28.52 31.52 0.0M
2024-11-28 33.00 33.00 30.02 30.02 0.0M
2024-11-27 31.59 31.59 31.59 31.59 0.0M
2024-11-26 33.25 33.25 33.25 33.25 0.0M
2024-11-25 37.33 37.33 35.00 35.00 0.0M
2024-11-22 35.55 35.56 35.55 35.56 0.0M
2024-11-21 33.80 33.87 33.80 33.87 0.0M
2024-11-19 32.26 32.26 32.26 32.26 0.0M
2024-11-18 30.73 30.73 30.73 30.73 0.0M
2024-11-14 29.27 29.27 29.27 29.27 0.0M
2024-11-13 27.88 27.88 27.88 27.88 0.0M
2024-11-12 26.56 26.56 26.56 26.56 0.0M
2024-11-11 25.30 25.30 25.30 25.30 0.0M
2024-11-08 24.01 25.20 24.01 24.10 0.0M
2024-11-07 25.75 26.25 23.75 24.00 0.0M
2024-11-06 25.00 25.00 25.00 25.00 0.0M
2024-11-05 24.94 25.00 24.94 25.00 0.0M
2024-11-04 26.50 26.50 24.94 24.94 0.0M
2024-10-31 26.25 26.25 26.25 26.25 0.0M
2024-10-30 27.60 27.60 27.55 27.55 0.0M
2024-10-29 29.85 29.85 29.00 29.00 0.0M
2024-10-28 30.23 30.23 30.23 30.23 0.0M
2024-10-25 31.82 31.82 31.82 31.82 0.0M
2024-10-23 33.49 33.49 33.49 33.49 0.0M
2024-10-16 34.95 34.95 33.50 33.50 0.0M
2024-10-15 34.95 34.95 34.95 34.95 0.0M
2024-10-14 38.50 38.50 34.95 34.95 0.0M
2024-10-11 36.75 36.75 36.75 36.75 0.0M
2024-10-10 36.75 36.75 35.75 35.75 0.0M
2024-10-09 35.90 36.99 35.00 35.00 0.0M
2024-10-08 35.18 35.90 35.18 35.90 0.0M
2024-10-07 35.90 35.90 35.90 35.90 0.0M
2024-10-04 36.37 36.37 35.00 35.90 0.0M
2024-10-03 36.38 36.38 33.10 36.37 0.0M
2024-10-01 34.65 34.65 34.65 34.65 0.0M
2024-09-30 31.58 33.00 31.58 33.00 0.0M
2024-09-27 30.05 31.59 28.86 31.59 0.0M
2024-09-26 29.09 30.24 27.36 30.09 0.0M
2024-09-25 28.93 28.93 28.00 28.80 0.0M
2024-09-24 27.50 27.56 27.50 27.56 0.0M
2024-09-23 26.25 26.25 26.25 26.25 0.0M
2024-09-20 26.50 26.50 24.70 25.00 0.0M
2024-09-19 27.30 27.30 26.00 26.00 0.0M
2024-09-18 27.30 27.30 27.30 27.30 0.0M
2024-09-17 27.71 27.71 27.20 27.20 0.0M
2024-09-16 28.10 28.10 27.50 27.50 0.0M
2024-09-13 30.25 30.25 28.10 28.10 0.0M
2024-09-12 30.00 31.00 29.45 29.55 0.0M
2024-09-11 32.00 32.00 31.00 31.00 0.0M
2024-09-10 32.05 32.05 32.00 32.00 0.0M
2024-09-03 32.90 32.90 32.01 32.01 0.0M
2024-09-02 33.00 33.00 32.90 32.90 0.0M
2024-08-30 33.00 33.00 33.00 33.00 0.0M
2024-08-29 33.00 33.00 32.05 33.00 0.0M
2024-08-28 34.00 34.00 32.30 33.00 0.0M
2024-08-27 35.00 35.00 34.00 34.00 0.0M
2024-08-26 37.00 37.00 35.20 35.20 0.0M
2024-08-23 39.90 39.90 37.00 37.00 0.0M
2024-08-22 38.00 38.00 37.91 38.00 0.0M
2024-08-21 39.90 39.90 39.90 39.90 0.0M
2024-08-20 42.30 42.30 42.00 42.00 0.0M
2024-08-19 42.70 42.70 42.30 42.30 0.0M
2024-08-16 41.57 44.00 41.57 42.70 0.0M
2024-08-14 42.40 42.40 41.98 41.98 0.0M
2024-08-13 42.42 42.42 42.40 42.40 0.0M
2024-08-12 40.40 40.40 40.40 40.40 0.0M
2024-08-08 39.39 40.00 39.39 40.00 0.0M
2024-08-06 37.50 39.36 37.50 39.00 0.0M
2024-08-05 36.50 37.50 36.50 37.50 0.0M
2024-08-02 36.11 36.11 36.11 36.11 0.0M
2024-08-01 36.11 36.11 36.11 36.11 0.0M
2024-07-31 36.11 36.11 36.11 36.11 0.0M
2024-07-30 36.12 36.12 36.12 36.12 0.0M
2024-07-29 36.12 36.12 36.12 36.12 0.0M
2024-07-26 36.12 36.12 36.12 36.12 0.0M
2024-07-25 36.12 36.12 36.12 36.12 0.0M
2024-07-18 36.49 36.49 34.32 36.12 0.0M
2024-07-16 36.12 36.12 36.12 36.12 0.0M
2024-07-12 34.40 34.40 34.40 34.40 0.0M
2024-07-11 34.40 34.43 34.40 34.40 0.0M
2024-07-09 35.10 35.10 35.10 35.10 0.0M
2024-07-04 36.95 36.95 35.15 35.15 0.0M
2024-07-03 37.80 37.80 37.00 37.00 0.0M
2024-07-02 37.80 37.80 37.80 37.80 0.0M
2024-07-01 37.80 37.80 37.80 37.80 0.0M
2024-06-28 37.05 37.05 35.20 36.00 0.0M
2024-06-27 38.00 38.00 37.05 37.05 0.0M
2024-06-26 37.05 37.05 37.05 37.05 0.0M
2024-06-25 38.99 38.99 38.99 38.99 0.0M
2024-06-24 38.99 38.99 38.99 38.99 0.0M
2024-06-21 38.99 38.99 38.99 38.99 0.0M
2024-06-20 38.99 38.99 38.99 38.99 0.0M
2024-06-19 39.00 39.00 39.00 39.00 0.0M
2024-06-18 40.85 40.85 40.85 40.85 0.0M
2024-06-14 44.75 44.76 43.00 43.00 0.0M
2024-06-13 44.58 44.75 42.65 42.65 0.0M
2024-06-12 40.71 42.70 40.00 42.65 0.0M
2024-06-11 40.71 40.71 40.71 40.71 0.0M
2024-06-10 42.85 42.85 42.85 42.85 0.0M
2024-06-07 42.95 42.95 42.85 42.85 0.0M
2024-06-06 41.50 41.50 41.50 41.50 0.0M
2024-06-05 39.43 41.40 39.43 41.40 0.0M
2024-06-04 39.43 39.43 39.43 39.43 0.0M
2024-06-03 41.50 41.54 41.50 41.50 0.0M
2024-05-31 39.57 39.57 39.57 39.57 0.0M
2024-05-30 37.69 37.69 37.69 37.69 0.0M
2024-05-28 35.90 35.90 35.90 35.90 0.0M
2024-05-27 34.00 34.20 34.00 34.20 0.0M
2024-05-21 34.00 34.00 34.00 34.00 0.0M
2024-05-17 34.00 34.00 34.00 34.00 0.0M
2024-05-16 34.00 34.00 34.00 34.00 0.0M
2024-05-14 34.11 34.11 34.11 34.11 0.0M
2024-05-13 34.11 34.11 34.02 34.11 0.0M
2024-05-08 35.81 35.81 35.81 35.81 0.0M
2024-05-07 35.81 35.81 35.81 35.81 0.0M
2024-05-06 35.81 35.81 35.81 35.81 0.0M
2024-05-03 35.81 35.81 35.81 35.81 0.0M
2024-05-02 34.11 34.11 34.11 34.11 0.0M
2024-04-30 35.80 35.80 35.80 35.80 0.0M
2024-04-29 35.80 35.80 34.68 35.80 0.0M
2024-04-26 36.50 36.50 36.00 36.50 0.0M
2024-04-24 37.00 37.00 36.50 36.50 0.0M
2024-04-23 36.86 37.00 36.86 37.00 0.0M
2024-04-22 36.86 36.86 36.86 36.86 0.0M
2024-04-19 38.80 38.80 36.86 36.86 0.0M
2024-04-18 38.84 38.84 38.80 38.80 0.0M
2024-04-16 38.84 38.84 38.84 38.84 0.0M
2024-04-15 39.63 39.63 39.63 39.63 0.0M
2024-04-12 41.71 41.71 41.71 41.71 0.0M
2024-04-10 43.29 43.29 43.00 43.00 0.0M
2024-04-09 42.44 42.44 42.44 42.44 0.0M
2024-04-08 42.42 42.44 41.00 42.44 0.0M
2024-04-05 40.40 42.44 40.40 42.44 0.0M
2024-04-04 36.70 40.42 36.58 40.42 0.0M
2024-04-03 38.50 38.55 38.50 38.50 0.0M
2024-04-01 38.50 38.50 38.50 38.50 0.0M
2024-03-28 38.48 38.50 38.48 38.50 0.0M
2024-03-27 38.72 38.72 36.79 38.50 0.0M
2024-03-26 41.57 41.57 38.72 38.72 0.0M
2024-03-22 42.52 42.52 40.75 40.75 0.0M
2024-03-21 39.67 42.49 38.46 40.50 0.0M
2024-03-20 40.48 40.48 40.48 40.48 0.0M
2024-03-19 45.85 45.85 42.61 42.61 0.0M
2024-03-18 44.96 44.96 44.76 44.85 0.0M
2024-03-15 42.82 42.82 42.82 42.82 0.0M
2024-03-14 40.79 40.79 40.79 40.79 0.0M
2024-03-13 38.85 38.85 38.85 38.85 0.0M
2024-03-12 37.00 37.00 37.00 37.00 0.0M
2024-03-11 36.80 37.00 36.80 37.00 0.0M
2024-03-07 38.00 38.00 38.00 38.00 0.0M
2024-03-05 40.00 40.00 40.00 40.00 0.0M
2024-03-04 41.00 41.00 41.00 41.00 0.0M
2024-02-29 41.25 41.25 41.25 41.25 0.0M
2024-02-26 41.25 41.25 41.25 41.25 0.0M
2024-02-23 42.30 42.30 42.28 42.28 0.0M
2024-02-22 44.00 44.50 43.95 44.50 0.0M
2024-02-21 47.25 47.25 46.25 46.25 0.0M
2024-02-20 47.50 47.50 47.00 47.25 0.0M
2024-02-13 48.00 48.00 48.00 48.00 0.0M
2024-02-12 48.20 49.75 48.00 48.00 0.0M
2024-02-08 48.25 48.25 48.25 48.25 0.0M
2024-02-05 48.50 48.50 48.50 48.50 0.0M
2024-02-02 50.26 50.26 50.20 50.20 0.0M
2024-02-01 50.26 50.26 50.26 50.26 0.0M
2024-01-31 50.26 50.26 50.26 50.26 0.0M
2024-01-30 53.00 55.30 50.26 50.26 0.0M
2024-01-29 50.40 52.92 50.40 52.90 0.0M
2024-01-25 50.40 50.40 50.40 50.40 0.0M
2024-01-24 46.00 50.40 46.00 50.40 0.0M
2024-01-23 47.00 49.35 47.00 48.00 0.0M
2024-01-20 47.00 47.00 47.00 47.00 0.0M
2024-01-19 47.00 47.00 44.65 47.00 0.0M
2024-01-18 48.00 48.19 47.00 47.00 0.0M
2024-01-17 45.90 45.90 43.95 45.90 0.0M
2024-01-16 43.76 43.76 43.75 43.76 0.0M
2024-01-15 41.68 41.68 41.68 41.68 0.0M
2024-01-12 39.70 41.68 39.70 39.70 0.0M
2024-01-11 38.41 40.33 36.51 39.70 0.0M
2024-01-10 38.41 38.41 38.39 38.41 0.0M
2024-01-09 37.00 38.85 35.15 36.59 0.0M
2024-01-08 38.98 38.98 37.00 37.00 0.0M
2024-01-05 37.13 37.13 36.01 37.13 0.0M
2024-01-04 38.19 38.32 36.40 36.40 0.0M
2024-01-03 37.14 38.99 36.50 36.50 0.0M
2024-01-02 37.18 37.18 37.14 37.14 0.0M
2024-01-01 36.95 36.95 36.95 36.95 0.0M