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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	95.5	94.85	94.85	96.49	93	38,052
September 25, 2025	99.22	96.03	96.03	99.43	95	55,140
September 24, 2025	99.1	99.22	99.22	100.06	98.5	10,784
September 23, 2025	101.9	99.79	99.79	101.9	99.22	24,987
September 22, 2025	100.43	99.63	99.63	100.75	98.97	32,907
September 19, 2025	99.84	100.43	100.43	100.89	99.8	26,134
September 18, 2025	99.98	99.83	99.83	100.7	99.11	15,892
September 17, 2025	100.8	99.93	99.93	100.8	99.2	18,911
September 16, 2025	99	98.98	98.98	99.99	97.41	22,238
September 15, 2025	100.95	98.11	98.11	100.95	96.71	73,580
September 12, 2025	100.43	99.33	99.33	101.59	99.11	55,492
September 11, 2025	100	99.92	99.92	101	99	49,577
September 10, 2025	99.5	99.76	99.76	101	99.5	132,923
September 09, 2025	99.4	99.02	99.02	99.99	97.6	23,577
September 08, 2025	99	98.9	98.9	100.76	98.5	19,652
September 05, 2025	101.45	99.44	99.44	101.45	98.9	16,934
September 04, 2025	101.79	99.63	99.63	101.99	99.01	19,857
September 03, 2025	100.97	101.07	101.07	102.55	100.6	17,777
September 02, 2025	100.4	100.92	100.92	102.55	99.66	18,065
September 01, 2025	101.4	99.65	99.65	101.5	99	29,459
August 29, 2025	101	99.49	99.49	101.67	99	16,706
August 28, 2025	98.57	100.24	100.24	101.08	98.57	10,128
August 26, 2025	100.45	99.94	99.94	100.45	98.81	16,930
August 25, 2025	101.89	100.39	100.39	101.89	98.55	31,959
August 22, 2025	100.98	100.5	100.5	102.99	100	45,313
August 21, 2025	100	99.49	99.49	101.61	98.5	51,506
August 20, 2025	101.65	99.99	99.99	101.65	99.76	70,807
August 19, 2025	102.2	99.89	99.89	102.2	99.1	42,415
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

Lyka Labs Limited (LYKALABS.NS) NSE