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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.7	81.16	81.16	84.19	80.5	18,968
December 03, 2025	85	83.59	83.59	86.49	82.7	19,703
December 02, 2025	81.45	85.2	85.2	86.9	80.3	66,684
December 01, 2025	79.99	80.37	80.37	81.89	79.99	9,883
November 28, 2025	80.75	80.55	80.55	82.49	79.21	34,610
November 27, 2025	83.5	80.73	80.73	84.95	80.3	17,255
November 26, 2025	84.7	82.87	82.87	85.5	82.4	34,218
November 25, 2025	83.8	83.49	83.49	84.8	80.28	18,206
November 24, 2025	86	80.61	80.61	86	80	32,406
November 21, 2025	80.25	84.38	84.38	89.4	79.1	69,165
November 19, 2025	83.59	80.09	80.09	84.15	79.06	79,252
November 18, 2025	86.05	83.18	83.18	86.05	83	47,952
November 17, 2025	87.93	85.95	85.95	87.93	85.5	42,209
November 14, 2025	89.81	87.93	87.93	90.57	87.05	24,725
November 13, 2025	92.2	88.89	88.89	92.45	86.1	106,482
November 12, 2025	92.57	92.27	92.27	94.79	91	38,985
November 11, 2025	93.2	93.04	93.04	94.04	91.65	17,739
November 10, 2025	94.21	93.64	93.64	95.46	93	4,658
November 07, 2025	93.6	94.07	94.07	94.82	92.02	6,594
November 06, 2025	96	93.6	93.6	96	92.9	9,875
November 04, 2025	94.62	94.65	94.65	95.93	94.35	8,479
November 03, 2025	94.04	94.62	94.62	95.79	94.01	8,832
October 31, 2025	98.25	94.04	94.04	98.25	93.6	10,242
October 30, 2025	96.5	94.51	94.51	96.5	94.21	7,809
October 29, 2025	93.51	95.12	95.12	96.21	93.51	12,634
October 28, 2025	94.55	93.65	93.65	95.48	93.5	13,688
October 27, 2025	95.02	94.19	94.19	95.78	94	12,524
October 24, 2025	98.9	95.02	95.02	98.9	94.9	13,711
October 23, 2025	97.8	96.92	96.92	98.2	95.86	19,244
October 21, 2025	93.75	94.46	94.46	96.01	93.75	8,889
October 20, 2025	95.69	94.28	94.28	95.69	93.8	19,839
October 17, 2025	94.05	94.39	94.39	96.05	94.05	11,794
October 16, 2025	96	94.53	94.53	97.31	94.15	11,905
October 15, 2025	96.8	95.42	95.42	96.8	93.62	12,726
October 14, 2025	98.5	94.93	94.93	99.86	94.4	24,183
October 13, 2025	94.44	98.37	98.37	100.94	94.44	94,453
October 10, 2025	94.24	94.44	94.44	95.6	92.34	39,284
October 09, 2025	97	94.24	94.24	97	91.58	35,557
October 08, 2025	94.95	95.54	95.54	97.49	94.48	21,555
October 07, 2025	96.31	94.95	94.95	96.48	94.5	12,016
October 06, 2025	96.5	95.72	95.72	97.32	95.5	18,821
October 03, 2025	98.89	97.6	97.6	98.9	96.2	11,021
October 01, 2025	96.67	97.23	97.23	97.84	96	20,689
September 30, 2025	95.56	96.07	96.07	97	94.81	8,430
September 29, 2025	93.5	95.56	95.56	96.5	93.5	11,408
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

Lyka Labs Limited (LYKALABS.NS) NSE