Lyka Labs Limited - LYKALABS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	100.1	100.25	100.25	101.96	99.95	22,384
August 14, 2025	101.6	99.51	99.51	102.74	98.81	48,075
August 13, 2025	104.96	101.39	101.39	104.96	101	19,051
August 12, 2025	104.01	102.8	102.8	106.04	100.01	39,094
August 11, 2025	104	104.41	104.41	105.7	103.83	6,276
August 08, 2025	109	104.57	104.57	109	104	18,741
August 07, 2025	103.5	105.35	105.35	105.79	101.35	34,820
August 06, 2025	109.54	104.77	104.77	111.89	104.51	42,153
August 05, 2025	109	108.99	108.99	110.18	108	11,636
August 04, 2025	110.85	108.45	108.45	112	108.01	43,028
August 01, 2025	114.1	110.65	110.65	121.44	109.1	181,032
July 31, 2025	113.25	116.18	116.18	117.6	109.09	139,068
July 30, 2025	117	113.77	113.77	117	113	32,640
July 29, 2025	111.89	115.25	115.25	116	110.16	42,286
July 28, 2025	109.3	110.42	110.42	111.99	108.62	29,396
July 25, 2025	110	109.74	109.74	112.09	109.07	23,005
July 24, 2025	113	110.55	110.55	113.78	109.99	23,735
July 23, 2025	113.7	112.67	112.67	114.2	112.26	13,368
July 22, 2025	113.86	113.7	113.7	114.75	113.26	28,592
July 21, 2025	115.1	114.01	114.01	116.59	112.62	30,159
July 18, 2025	114.39	114.71	114.71	116.39	113.23	33,956
July 17, 2025	111.28	113.72	113.72	115.6	111.28	33,606
July 16, 2025	112.8	111.83	111.83	112.8	111.21	12,829
July 15, 2025	111.38	112.09	112.09	113.34	110.63	23,960
July 14, 2025	111.2	110.1	110.1	111.2	108.49	24,262
July 11, 2025	109.2	110.16	110.16	112.39	108.99	38,115
July 10, 2025	111.6	110.6	110.6	111.6	108.99	23,677
July 09, 2025	109.1	110.57	110.57	112	107.8	53,271
July 08, 2025	112.01	110.04	110.04	112.95	109.6	44,221
July 07, 2025	113.14	111.89	111.89	115.09	111.3	30,192
July 04, 2025	114.11	113.83	113.83	114.42	111.33	31,948
July 03, 2025	115.3	114.06	114.06	115.3	112.99	25,031
July 02, 2025	115	114.41	114.41	115.32	113.5	22,694
July 01, 2025	115.9	114.3	114.3	115.9	113.8	17,191
June 30, 2025	114.53	114.9	114.9	115.7	113.32	26,509
June 27, 2025	114.35	113.97	113.97	115.89	113.59	25,767
June 26, 2025	116	115.26	115.26	116.49	114.72	27,727
June 25, 2025	114.85	115.99	115.99	116	113.83	20,223
June 24, 2025	112.3	113.56	113.56	114.4	112.3	19,325
June 23, 2025	113.1	111	111	113.55	110.11	41,207
June 20, 2025	112.16	113.73	113.73	114.75	112.16	16,073
June 19, 2025	114.85	112.23	112.23	114.85	112	30,241
June 18, 2025	115.14	114.17	114.17	116.39	113.04	33,071
June 17, 2025	114.02	115.2	115.2	125.5	114.02	204,310
June 16, 2025	116	114.02	114.02	117.76	112.6	66,263
June 13, 2025	118.49	115.53	115.53	118.49	115	31,882
June 12, 2025	119.29	118.75	118.75	123.4	118.13	109,135
June 11, 2025	117.5	117.58	117.58	120.42	116.99	73,811
June 10, 2025	117.9	116.74	116.74	118.84	115.7	46,686
June 09, 2025	117.24	115.65	115.65	117.9	115	53,679
June 06, 2025	118.4	116.32	116.32	118.4	116.2	28,454
June 05, 2025	117.02	117.24	117.24	119.4	117	33,507
June 04, 2025	118.88	116.92	116.92	120.62	116.5	64,473
June 03, 2025	119.3	118.18	118.18	121.52	118	34,780
June 02, 2025	121.67	119.3	119.3	121.67	117.49	59,748
May 30, 2025	123.96	121.67	121.67	123.96	120.72	53,528
May 29, 2025	116.6	123.63	123.63	128.78	115.41	499,550
May 28, 2025	116.9	115.26	115.26	116.9	114.71	41,970
May 27, 2025	119	114.89	114.89	119	114.11	45,633
May 26, 2025	117.99	117.16	117.16	120.41	116	58,064

Lyka Labs Limited (LYKALABS.NS) NSE