Lakshmi Mills Company Ltd (LKML)

LKML
🏛️ Inde →
8,396.10
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 3,757.00 3,757.00 3,701.05 3,701.05 0.0M
2021-12-30 3,718.95 3,718.95 3,641.00 3,700.35 0.0M
2021-12-29 3,698.80 3,698.80 3,612.00 3,625.00 0.0M
2021-12-28 3,744.95 3,744.95 3,605.00 3,631.40 0.0M
2021-12-27 3,799.00 3,799.00 3,650.00 3,667.25 0.0M
2021-12-24 3,865.95 3,865.95 3,720.00 3,720.65 0.0M
2021-12-23 3,799.95 3,799.95 3,619.00 3,762.40 0.0M
2021-12-22 3,716.05 3,775.00 3,672.00 3,672.05 0.0M
2021-12-21 3,790.00 3,885.00 3,602.20 3,759.00 0.0M
2021-12-20 3,599.00 3,700.00 3,520.25 3,688.60 0.0M
2021-12-17 3,849.90 3,849.90 3,515.00 3,600.45 0.0M
2021-12-16 3,889.95 3,915.25 3,686.00 3,699.75 0.0M
2021-12-15 3,849.95 3,849.95 3,712.00 3,722.85 0.0M
2021-12-14 3,848.00 3,889.95 3,829.00 3,831.00 0.0M
2021-12-13 3,944.95 3,945.00 3,801.10 3,878.00 0.0M
2021-12-10 3,890.00 3,900.00 3,802.45 3,811.00 0.0M
2021-12-09 3,762.00 3,894.00 3,761.10 3,850.00 0.0M
2021-12-08 3,945.20 3,999.00 3,722.00 3,765.75 0.0M
2021-12-07 3,701.00 4,000.00 3,701.00 3,804.80 0.0M
2021-12-06 3,775.00 3,800.00 3,730.00 3,732.25 0.0M
2021-12-03 3,775.10 3,897.00 3,775.10 3,800.00 0.0M
2021-12-02 3,806.00 3,893.75 3,746.00 3,836.65 0.0M
2021-12-01 3,800.00 3,866.85 3,725.00 3,815.95 0.0M
2021-11-30 3,682.00 3,850.00 3,655.20 3,764.65 0.0M
2021-11-29 3,701.00 3,950.00 3,600.10 3,699.20 0.0M
2021-11-26 3,828.00 3,828.00 3,660.70 3,765.45 0.0M
2021-11-25 3,934.00 3,990.00 3,580.00 3,788.25 0.0M
2021-11-24 3,712.00 3,960.00 3,712.00 3,892.00 0.0M
2021-11-23 3,655.05 3,900.00 3,655.05 3,879.50 0.0M
2021-11-22 3,800.00 3,829.95 3,652.70 3,760.40 0.0M
2021-11-18 3,975.00 4,100.00 3,826.00 3,851.45 0.0M
2021-11-17 3,975.05 4,025.00 3,975.00 3,980.40 0.0M
2021-11-16 4,131.30 4,150.00 4,000.00 4,006.35 0.0M
2021-11-15 4,201.30 4,225.00 4,100.00 4,120.90 0.0M
2021-11-12 4,046.00 4,250.00 3,935.60 4,203.00 0.0M
2021-11-11 4,284.00 4,284.00 3,906.00 4,075.55 0.0M
2021-11-10 4,068.00 4,387.00 3,820.00 4,147.15 0.0M
2021-11-09 3,769.95 4,063.00 3,769.95 3,991.10 0.0M
2021-11-08 3,741.65 3,741.65 3,630.15 3,701.25 0.0M
2021-11-04 3,679.95 3,700.00 3,600.00 3,668.30 0.0M
2021-11-03 3,550.00 3,690.00 3,502.05 3,530.05 0.0M
2021-11-02 3,290.00 3,550.00 3,289.95 3,424.25 0.0M
2021-11-01 3,279.95 3,397.95 3,266.20 3,296.00 0.0M
2021-10-29 3,189.90 3,250.00 3,119.95 3,207.90 0.0M
2021-10-28 3,279.65 3,282.00 3,150.00 3,157.70 0.0M
2021-10-27 3,099.95 3,329.95 3,025.10 3,225.50 0.0M
2021-10-26 3,000.00 3,073.95 3,000.00 3,069.00 0.0M
2021-10-25 3,030.00 3,125.00 2,960.00 3,000.00 0.0M
2021-10-22 3,041.00 3,041.00 3,025.00 3,025.00 0.0M
2021-10-21 3,030.00 3,041.00 3,030.00 3,040.50 0.0M
2021-10-20 3,126.00 3,194.00 3,030.00 3,041.20 0.0M
2021-10-19 3,234.95 3,248.00 3,111.00 3,131.40 0.0M
2021-10-18 3,228.00 3,248.00 3,161.00 3,162.70 0.0M
2021-10-14 3,030.00 3,248.95 3,030.00 3,146.00 0.0M
2021-10-13 3,170.00 3,170.00 2,952.50 3,031.55 0.0M
2021-10-12 3,139.80 3,160.00 3,113.00 3,128.25 0.0M
2021-10-11 3,175.00 3,175.00 3,102.00 3,139.80 0.0M
2021-10-08 3,105.05 3,190.00 3,070.00 3,129.35 0.0M
2021-10-07 3,090.10 3,179.00 3,090.10 3,100.70 0.0M
2021-10-06 3,091.10 3,159.00 3,057.05 3,095.70 0.0M
2021-10-05 3,100.00 3,169.95 3,072.20 3,128.40 0.0M
2021-10-04 3,127.75 3,187.90 3,100.00 3,145.30 0.0M
2021-10-01 3,243.25 3,243.25 3,111.10 3,127.70 0.0M
2021-09-30 3,149.00 3,199.50 3,110.00 3,189.00 0.0M
2021-09-29 3,130.00 3,199.00 3,070.05 3,127.85 0.0M
2021-09-28 3,251.40 3,251.40 3,160.35 3,167.25 0.0M
2021-09-27 3,280.00 3,300.00 3,280.00 3,300.00 0.0M
2021-09-24 3,200.05 3,338.95 3,200.05 3,280.00 0.0M
2021-09-23 3,114.00 3,294.90 3,114.00 3,270.00 0.0M
2021-09-22 3,200.25 3,275.00 3,200.10 3,267.15 0.0M
2021-09-21 3,211.40 3,300.00 3,200.00 3,260.00 0.0M
2021-09-20 3,378.70 3,378.70 3,230.30 3,263.10 0.0M
2021-09-17 3,361.05 3,432.00 3,251.00 3,280.30 0.0M
2021-09-16 3,450.00 3,477.90 3,412.10 3,416.15 0.0M
2021-09-15 3,358.00 3,488.95 3,358.00 3,429.40 0.0M
2021-09-14 3,400.00 3,495.00 3,355.00 3,357.35 0.0M
2021-09-13 3,489.00 3,489.00 3,375.15 3,376.10 0.0M
2021-09-09 3,420.10 3,495.90 3,355.00 3,373.25 0.0M
2021-09-08 3,498.95 3,498.95 3,375.05 3,426.00 0.0M
2021-09-07 3,487.40 3,499.00 3,376.20 3,492.60 0.0M
2021-09-06 3,499.95 3,499.95 3,371.30 3,420.00 0.0M
2021-09-03 3,548.00 3,548.00 3,361.00 3,418.55 0.0M
2021-09-02 3,360.10 3,495.00 3,359.00 3,386.70 0.0M
2021-09-01 3,515.00 3,515.00 3,361.55 3,440.10 0.0M
2021-08-31 3,550.00 3,550.00 3,420.05 3,489.95 0.0M
2021-08-30 3,549.90 3,549.90 3,301.50 3,405.30 0.0M
2021-08-27 3,450.10 3,450.10 3,292.05 3,398.15 0.0M
2021-08-26 3,550.00 3,579.95 3,450.00 3,454.65 0.0M
2021-08-25 3,590.00 3,600.00 3,426.00 3,470.00 0.0M
2021-08-24 3,333.00 3,549.00 3,333.00 3,489.95 0.0M
2021-08-23 3,585.00 3,585.00 3,345.00 3,500.00 0.0M
2021-08-20 3,452.00 3,500.00 3,452.00 3,453.00 0.0M
2021-08-18 3,484.10 3,500.00 3,472.05 3,478.05 0.0M
2021-08-17 3,580.00 3,580.00 3,468.05 3,477.50 0.0M
2021-08-16 3,457.00 3,600.00 3,457.00 3,505.85 0.0M
2021-08-13 3,620.00 3,770.00 3,490.00 3,522.10 0.0M
2021-08-12 3,432.60 3,604.20 3,432.60 3,604.20 0.0M
2021-08-11 3,400.00 3,439.90 3,324.05 3,432.60 0.0M
2021-08-10 3,700.00 3,700.00 3,430.55 3,499.00 0.0M
2021-08-09 3,785.95 3,785.95 3,510.00 3,611.10 0.0M
2021-08-06 3,645.00 3,740.00 3,615.00 3,647.15 0.0M
2021-08-05 3,351.00 3,627.95 3,351.00 3,606.45 0.0M
2021-08-04 3,540.00 3,575.00 3,490.00 3,491.40 0.0M
2021-08-03 3,485.00 3,629.90 3,422.00 3,473.15 0.0M
2021-08-02 3,370.00 3,480.00 3,370.00 3,469.20 0.0M
2021-07-30 3,299.95 3,380.00 3,200.10 3,315.25 0.0M
2021-07-29 3,298.90 3,300.00 3,137.00 3,280.00 0.0M
2021-07-28 3,204.10 3,314.00 3,204.00 3,251.80 0.0M
2021-07-27 3,398.60 3,399.00 3,212.30 3,240.65 0.0M
2021-07-26 3,299.80 3,299.80 3,210.00 3,280.25 0.0M
2021-07-23 3,298.00 3,298.00 3,220.00 3,221.10 0.0M
2021-07-22 3,309.90 3,309.90 3,205.10 3,277.70 0.0M
2021-07-20 3,460.00 3,538.95 3,201.95 3,201.95 0.0M
2021-07-19 3,295.00 3,379.95 3,281.15 3,370.45 0.0M
2021-07-16 3,300.00 3,350.00 3,211.00 3,281.85 0.0M
2021-07-15 3,274.95 3,275.00 3,193.10 3,232.00 0.0M
2021-07-14 3,190.05 3,272.00 3,175.00 3,249.85 0.0M
2021-07-13 3,265.00 3,272.00 3,149.10 3,191.05 0.0M
2021-07-12 3,225.00 3,250.00 3,161.00 3,166.35 0.0M
2021-07-09 3,199.95 3,199.95 3,110.00 3,140.60 0.0M
2021-07-08 3,150.25 3,250.00 3,135.00 3,135.00 0.0M
2021-07-07 3,236.00 3,260.00 3,165.00 3,190.00 0.0M
2021-07-06 3,248.00 3,280.00 3,175.05 3,233.00 0.0M
2021-07-05 3,315.00 3,315.00 3,110.00 3,190.85 0.0M
2021-07-02 3,151.40 3,250.00 3,151.40 3,205.10 0.0M
2021-07-01 3,261.10 3,275.00 3,200.00 3,225.50 0.0M
2021-06-30 3,180.00 3,288.00 3,060.05 3,260.70 0.0M
2021-06-29 3,315.00 3,350.00 3,060.00 3,192.45 0.0M
2021-06-28 3,050.25 3,202.75 3,011.05 3,202.75 0.0M
2021-06-25 3,025.00 3,128.90 2,960.00 3,050.25 0.0M
2021-06-24 2,870.00 2,985.25 2,810.00 2,985.05 0.0M
2021-06-23 2,800.00 2,877.10 2,715.00 2,843.10 0.0M
2021-06-22 2,728.95 2,805.40 2,728.95 2,740.10 0.0M
2021-06-21 2,610.10 2,750.00 2,610.10 2,671.85 0.0M
2021-06-18 2,730.00 2,750.00 2,681.20 2,731.10 0.0M
2021-06-17 2,715.00 2,805.00 2,715.00 2,728.50 0.0M
2021-06-16 2,819.95 2,819.95 2,706.50 2,713.70 0.0M
2021-06-15 2,687.10 2,750.00 2,687.10 2,706.50 0.0M
2021-06-14 2,870.00 2,899.00 2,643.00 2,715.05 0.0M
2021-06-11 2,799.95 2,800.00 2,740.50 2,780.10 0.0M
2021-06-10 2,850.00 2,850.00 2,707.10 2,770.30 0.0M
2021-06-09 2,839.95 2,839.95 2,773.50 2,773.80 0.0M
2021-06-08 2,772.10 2,790.00 2,772.10 2,773.50 0.0M
2021-06-07 2,829.95 2,830.00 2,766.05 2,830.00 0.0M
2021-06-04 2,801.00 2,840.00 2,756.00 2,761.00 0.0M
2021-06-03 2,881.00 2,881.00 2,740.35 2,836.30 0.0M
2021-06-02 2,755.50 2,849.00 2,755.50 2,839.50 0.0M
2021-06-01 2,840.00 2,888.80 2,755.00 2,756.25 0.0M
2021-05-31 2,874.95 2,880.00 2,776.00 2,810.55 0.0M
2021-05-28 2,870.00 2,905.00 2,800.00 2,874.95 0.0M
2021-05-27 2,750.50 2,899.90 2,665.50 2,870.00 0.0M
2021-05-26 2,850.00 2,850.00 2,752.50 2,779.50 0.0M
2021-05-25 2,803.50 2,847.00 2,803.50 2,845.00 0.0M
2021-05-24 2,800.50 2,939.00 2,800.50 2,862.70 0.0M
2021-05-21 2,832.40 2,925.00 2,832.40 2,889.15 0.0M
2021-05-20 2,755.80 2,850.00 2,755.80 2,832.40 0.0M
2021-05-19 2,518.00 2,750.00 2,518.00 2,724.70 0.0M
2021-05-18 2,560.00 2,639.00 2,532.05 2,634.35 0.0M
2021-05-17 2,510.00 2,520.00 2,418.05 2,520.00 0.0M
2021-05-14 2,483.75 2,483.75 2,351.00 2,400.00 0.0M
2021-05-12 2,313.05 2,500.00 2,313.05 2,399.65 0.0M
2021-05-11 2,415.00 2,450.00 2,400.00 2,401.35 0.0M
2021-05-10 2,315.05 2,439.00 2,315.05 2,367.75 0.0M
2021-05-07 2,410.00 2,410.00 2,313.00 2,334.90 0.0M
2021-05-06 2,313.20 2,450.00 2,313.20 2,410.00 0.0M
2021-05-05 2,291.05 2,419.90 2,291.05 2,419.90 0.0M
2021-05-04 2,325.00 2,449.00 2,310.00 2,360.00 0.0M
2021-05-03 2,261.00 2,380.00 2,261.00 2,380.00 0.0M
2021-04-30 2,240.05 2,388.00 2,235.00 2,278.30 0.0M
2021-04-29 2,349.00 2,350.00 2,235.00 2,348.00 0.0M
2021-04-28 2,253.05 2,419.95 2,253.05 2,350.00 0.0M
2021-04-27 2,442.00 2,445.00 2,232.05 2,350.25 0.0M
2021-04-26 2,235.00 2,350.00 2,225.05 2,332.35 0.0M
2021-04-23 2,211.00 2,310.00 2,200.00 2,240.05 0.0M
2021-04-22 2,209.00 2,318.45 2,200.00 2,230.75 0.0M
2021-04-20 2,200.00 2,309.00 2,200.00 2,208.05 0.0M
2021-04-19 2,160.00 2,315.00 2,160.00 2,200.00 0.0M
2021-04-16 2,270.00 2,280.65 2,240.00 2,240.05 0.0M
2021-04-15 2,162.00 2,295.00 2,162.00 2,172.05 0.0M
2021-04-13 2,180.00 2,330.00 2,130.00 2,214.50 0.0M
2021-04-12 2,251.00 2,259.50 2,210.00 2,240.00 0.0M
2021-04-09 2,339.00 2,375.90 2,289.00 2,325.00 0.0M
2021-04-08 2,235.00 2,383.00 2,235.00 2,324.50 0.0M
2021-04-07 2,250.00 2,375.00 2,235.00 2,350.00 0.0M
2021-04-06 2,318.00 2,417.00 2,302.10 2,349.45 0.0M
2021-04-05 2,201.50 2,340.00 2,201.50 2,319.20 0.0M
2021-04-01 2,419.00 2,419.00 2,232.05 2,250.75 0.0M
2021-03-31 2,300.00 2,342.00 2,255.00 2,314.05 0.0M
2021-03-30 2,225.00 2,317.00 2,225.00 2,310.35 0.0M
2021-03-26 2,212.00 2,274.00 2,212.00 2,224.40 0.0M
2021-03-25 2,300.00 2,349.00 2,201.00 2,224.25 0.0M
2021-03-24 2,255.00 2,359.00 2,225.00 2,293.50 0.0M
2021-03-23 2,312.05 2,375.00 2,267.00 2,294.40 0.0M
2021-03-22 2,420.00 2,420.00 2,301.00 2,351.45 0.0M
2021-03-19 2,340.00 2,434.00 2,250.00 2,358.45 0.0M
2021-03-18 2,490.00 2,605.00 2,346.15 2,412.90 0.0M
2021-03-17 2,890.00 2,940.00 2,532.30 2,542.85 0.0M
2021-03-16 2,421.00 2,857.30 2,421.00 2,813.65 0.0M
2021-03-15 2,021.00 2,381.10 2,000.20 2,381.10 0.0M
2021-03-12 1,949.00 2,000.00 1,852.05 1,984.25 0.0M
2021-03-10 1,800.30 1,990.00 1,800.00 1,912.60 0.0M
2021-03-09 1,910.00 1,957.00 1,872.05 1,915.00 0.0M
2021-03-08 1,873.00 1,911.00 1,653.00 1,861.50 0.0M
2021-03-05 1,881.00 1,953.00 1,861.00 1,900.00 0.0M
2021-03-04 1,926.05 1,974.95 1,880.00 1,896.75 0.0M
2021-03-03 2,090.00 2,094.95 1,880.00 1,921.00 0.0M
2021-03-02 1,985.00 1,985.00 1,935.00 1,939.65 0.0M
2021-03-01 2,000.00 2,015.00 1,951.35 1,967.85 0.0M
2021-02-26 1,840.25 2,147.00 1,840.00 2,026.05 0.0M
2021-02-25 1,918.95 1,980.00 1,841.00 1,911.00 0.0M
2021-02-24 1,918.00 1,918.00 1,820.05 1,877.00 0.0M
2021-02-23 1,870.95 1,919.95 1,855.00 1,855.00 0.0M
2021-02-22 1,872.00 1,872.00 1,802.60 1,832.40 0.0M
2021-02-19 1,959.95 1,960.00 1,850.00 1,871.00 0.0M
2021-02-18 1,999.95 1,999.95 1,925.05 1,949.95 0.0M
2021-02-17 1,980.00 2,100.00 1,940.00 1,941.00 0.0M
2021-02-16 1,900.00 1,988.00 1,851.00 1,880.00 0.0M
2021-02-15 1,960.00 2,036.85 1,911.00 1,922.50 0.0M
2021-02-12 1,928.00 2,279.00 1,925.00 1,957.15 0.0M
2021-02-11 1,979.00 2,010.00 1,844.00 1,936.85 0.0M
2021-02-10 1,895.00 1,990.00 1,837.60 1,943.05 0.0M
2021-02-09 1,880.00 1,990.00 1,850.00 1,898.95 0.0M
2021-02-08 1,811.00 1,889.95 1,810.00 1,885.75 0.0M
2021-02-05 1,780.05 1,905.00 1,780.05 1,824.95 0.0M
2021-02-04 1,800.00 1,870.00 1,757.00 1,837.45 0.0M
2021-02-03 1,843.00 1,843.00 1,787.70 1,838.00 0.0M
2021-02-02 1,838.95 1,838.95 1,758.00 1,792.65 0.0M
2021-02-01 1,805.00 1,829.95 1,750.05 1,753.10 0.0M
2021-01-29 1,849.75 1,849.75 1,717.00 1,730.00 0.0M
2021-01-28 1,862.00 1,862.00 1,716.00 1,760.00 0.0M
2021-01-27 1,832.00 1,835.00 1,790.05 1,790.05 0.0M
2021-01-25 1,741.00 1,870.00 1,741.00 1,824.95 0.0M
2021-01-22 1,785.00 1,825.00 1,785.00 1,811.40 0.0M
2021-01-21 1,845.00 1,849.95 1,826.00 1,827.00 0.0M
2021-01-20 1,870.00 1,870.00 1,775.05 1,830.45 0.0M
2021-01-19 1,875.00 1,879.95 1,810.15 1,870.00 0.0M
2021-01-18 1,835.00 1,862.00 1,830.00 1,862.00 0.0M
2021-01-15 1,841.05 1,888.95 1,803.15 1,819.65 0.0M
2021-01-14 1,875.00 1,914.00 1,840.00 1,913.70 0.0M
2021-01-13 1,915.00 1,920.00 1,800.05 1,821.05 0.0M
2021-01-12 1,915.00 1,949.95 1,860.00 1,881.55 0.0M
2021-01-11 1,875.00 1,940.00 1,870.00 1,913.30 0.0M
2021-01-08 1,870.05 1,960.00 1,861.00 1,894.35 0.0M
2021-01-07 1,920.00 2,000.05 1,850.00 1,923.60 0.0M
2021-01-06 1,900.00 1,920.00 1,854.00 1,903.80 0.0M
2021-01-05 1,895.00 1,924.00 1,840.00 1,900.00 0.0M
2021-01-04 1,900.00 1,980.00 1,890.00 1,895.00 0.0M
2021-01-01 1,845.25 1,916.00 1,845.25 1,874.90 0.0M