SEBI Registration No.: INA000006688
Preparing link (3 sec)...
LENSKART Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 08 May 2026 | 489.25 | 487.00 | 498.70 | 473.40 | 54291417 | 0.31% |
| 07 May 2026 | 487.75 | 500.00 | 503.35 | 481.00 | 7178986 | -3.08% |
| 06 May 2026 | 503.25 | 510.30 | 512.60 | 496.10 | 1724371 | -0.68% |
| 05 May 2026 | 506.70 | 519.40 | 522.65 | 504.75 | 1555152 | -1.73% |
| 04 May 2026 | 515.60 | 515.95 | 533.20 | 513.45 | 1138755 | -0.07% |
| 30 Apr 2026 | 515.95 | 511.75 | 518.60 | 506.75 | 1449817 | -0.77% |
| 29 Apr 2026 | 519.95 | 542.50 | 542.50 | 515.50 | 2527593 | -3.18% |
| 28 Apr 2026 | 537.00 | 526.00 | 541.45 | 526.00 | 1029276 | 2.40% |
| 27 Apr 2026 | 524.40 | 533.30 | 534.45 | 519.00 | 1303093 | -1.77% |
| 24 Apr 2026 | 533.85 | 540.00 | 544.00 | 527.05 | 2082062 | -0.75% |
| 23 Apr 2026 | 537.90 | 542.20 | 542.20 | 527.70 | 1641604 | -1.11% |
| 22 Apr 2026 | 543.95 | 540.10 | 547.80 | 535.50 | 2459232 | 0.55% |
| 21 Apr 2026 | 541.00 | 531.90 | 545.85 | 525.10 | 1745066 | 1.56% |
| 20 Apr 2026 | 532.70 | 533.50 | 537.45 | 508.90 | 4663617 | -0.35% |
| 17 Apr 2026 | 534.55 | 538.05 | 548.00 | 531.60 | 3795405 | -1.02% |
| 16 Apr 2026 | 540.05 | 542.00 | 546.90 | 530.00 | 1582562 | 0.36% |
| 15 Apr 2026 | 538.10 | 555.00 | 557.65 | 536.65 | 2502786 | -2.02% |
| 13 Apr 2026 | 549.20 | 530.00 | 551.40 | 530.00 | 2437947 | 0.30% |
| 10 Apr 2026 | 547.55 | 517.00 | 550.00 | 517.00 | 4598082 | 6.44% |
| 09 Apr 2026 | 514.40 | 506.00 | 525.00 | 504.10 | 4184145 | 1.74% |
| 08 Apr 2026 | 505.60 | 518.10 | 519.00 | 502.90 | 2272868 | 0.99% |
| 07 Apr 2026 | 500.65 | 500.05 | 502.50 | 492.40 | 1213232 | -0.48% |
| 06 Apr 2026 | 503.05 | 487.90 | 505.95 | 487.00 | 1975777 | 3.73% |
| 02 Apr 2026 | 484.95 | 498.00 | 498.00 | 480.95 | 1420833 | -3.37% |
| 01 Apr 2026 | 501.85 | 511.00 | 513.00 | 496.85 | 3831338 | 0.51% |
| 30 Mar 2026 | 499.30 | 500.30 | 505.65 | 487.00 | 1735595 | -1.97% |
| 27 Mar 2026 | 509.35 | 492.00 | 515.20 | 492.00 | 4794427 | 2.84% |
| 25 Mar 2026 | 495.30 | 504.45 | 512.90 | 492.10 | 1864516 | -1.33% |
| 24 Mar 2026 | 502.00 | 511.00 | 515.75 | 500.00 | 1271139 | 0.10% |
| 23 Mar 2026 | 501.50 | 507.70 | 513.00 | 483.05 | 2283557 | -4.69% |
| 20 Mar 2026 | 526.20 | 502.30 | 543.90 | 496.00 | 3817550 | 4.90% |
| 19 Mar 2026 | 501.60 | 500.00 | 511.00 | 498.20 | 671163 | -1.89% |
| 18 Mar 2026 | 511.25 | 501.00 | 525.00 | 499.80 | 1618339 | 2.02% |
| 17 Mar 2026 | 501.15 | 498.05 | 508.80 | 496.75 | 1060520 | 0.49% |
| 16 Mar 2026 | 498.70 | 500.90 | 510.85 | 487.80 | 4732194 | -0.22% |
| 13 Mar 2026 | 499.80 | 499.05 | 517.60 | 495.00 | 3713429 | -0.94% |
| 12 Mar 2026 | 504.55 | 496.50 | 508.40 | 484.40 | 899376 | 1.09% |
| 11 Mar 2026 | 499.10 | 518.00 | 522.40 | 485.20 | 1434264 | -3.00% |
| 10 Mar 2026 | 514.55 | 517.00 | 522.65 | 510.00 | 2647658 | 1.54% |
| 09 Mar 2026 | 506.75 | 513.00 | 514.00 | 498.00 | 1002715 | -2.57% |
| 06 Mar 2026 | 520.10 | 524.70 | 535.90 | 518.05 | 1626230 | -0.88% |
| 05 Mar 2026 | 524.70 | 524.00 | 530.75 | 517.05 | 1389673 | 0.17% |
| 04 Mar 2026 | 523.80 | 518.25 | 529.90 | 512.75 | 1454332 | -0.39% |
| 02 Mar 2026 | 525.85 | 515.00 | 532.10 | 496.55 | 2272973 | -2.15% |
| 27 Feb 2026 | 537.40 | 508.10 | 541.80 | 505.50 | 5845971 | 4.81% |
| 26 Feb 2026 | 512.75 | 505.00 | 514.35 | 502.00 | 1879033 | 1.44% |
| 25 Feb 2026 | 505.45 | 487.25 | 510.95 | 480.10 | 3857628 | 4.32% |
| 24 Feb 2026 | 484.50 | 485.00 | 490.60 | 480.70 | 1645847 | -0.14% |
| 23 Feb 2026 | 485.20 | 491.00 | 496.70 | 482.10 | 854311 | -0.86% |
| 20 Feb 2026 | 489.40 | 479.95 | 497.20 | 479.95 | 3402697 | 1.98% |
| 19 Feb 2026 | 479.90 | 489.00 | 492.60 | 473.00 | 1906083 | -1.33% |
| 18 Feb 2026 | 486.35 | 483.50 | 489.70 | 480.00 | 1147245 | 1.22% |
| 17 Feb 2026 | 480.50 | 495.00 | 498.95 | 478.85 | 2727575 | -3.85% |
| 16 Feb 2026 | 499.75 | 499.40 | 502.00 | 482.30 | 3709812 | -0.49% |
| 13 Feb 2026 | 502.20 | 530.95 | 533.00 | 490.05 | 12168797 | -2.11% |
| 12 Feb 2026 | 513.00 | 516.10 | 532.40 | 500.65 | 40337888 | 9.71% |
| 11 Feb 2026 | 467.60 | 479.45 | 479.45 | 459.15 | 1618039 | -1.64% |
| 10 Feb 2026 | 475.40 | 468.90 | 484.30 | 461.90 | 2145040 | 2.47% |
| 09 Feb 2026 | 463.95 | 457.30 | 468.95 | 454.50 | 1925640 | 1.45% |
| 06 Feb 2026 | 457.30 | 446.60 | 459.50 | 444.20 | 917457 | 2.30% |
| 05 Feb 2026 | 447.00 | 454.90 | 456.95 | 440.90 | 1486418 | -1.25% |
| 04 Feb 2026 | 452.65 | 451.05 | 460.60 | 447.00 | 3142358 | -1.45% |
| 03 Feb 2026 | 459.30 | 449.55 | 478.95 | 449.55 | 2053668 | 3.41% |
| 02 Feb 2026 | 444.15 | 440.00 | 447.40 | 434.45 | 553097 | 1.42% |
| 01 Feb 2026 | 437.95 | 451.00 | 456.90 | 430.00 | 393448 | -4.24% |
| 30 Jan 2026 | 457.35 | 445.00 | 463.80 | 441.85 | 856869 | 2.50% |
| 29 Jan 2026 | 446.20 | 435.95 | 448.00 | 432.10 | 364073 | 2.19% |
| 28 Jan 2026 | 436.65 | 432.20 | 438.00 | 429.10 | 1506086 | 0.55% |
| 27 Jan 2026 | 434.25 | 423.50 | 436.00 | 418.00 | 822282 | 2.43% |
| 23 Jan 2026 | 423.95 | 439.60 | 442.75 | 421.00 | 921841 | -3.79% |
| 22 Jan 2026 | 440.65 | 440.10 | 442.65 | 434.30 | 717748 | 0.86% |
| 21 Jan 2026 | 436.90 | 431.00 | 441.40 | 426.35 | 1214577 | 1.66% |
| 20 Jan 2026 | 429.75 | 445.70 | 445.70 | 425.55 | 1934434 | -3.08% |
| 19 Jan 2026 | 443.40 | 451.30 | 456.00 | 439.00 | 2027940 | -1.73% |
| 16 Jan 2026 | 451.20 | 456.90 | 476.30 | 449.05 | 3463237 | -1.42% |
| 14 Jan 2026 | 457.70 | 445.05 | 460.55 | 440.20 | 2647444 | 2.41% |
| 13 Jan 2026 | 446.95 | 460.00 | 460.00 | 437.95 | 924201 | -1.81% |
| 12 Jan 2026 | 455.20 | 451.05 | 459.95 | 443.75 | 1662145 | -0.56% |
| 09 Jan 2026 | 457.75 | 447.55 | 459.75 | 444.30 | 2064326 | 2.31% |
| 08 Jan 2026 | 447.40 | 453.20 | 462.05 | 441.60 | 1632204 | -1.28% |
| 07 Jan 2026 | 453.20 | 444.90 | 458.10 | 444.25 | 1826415 | 1.81% |
| 06 Jan 2026 | 445.15 | 446.80 | 447.85 | 439.50 | 1430476 | -0.02% |
| 05 Jan 2026 | 445.25 | 451.80 | 452.45 | 444.00 | 743400 | -1.53% |
| 02 Jan 2026 | 452.15 | 440.95 | 456.80 | 437.30 | 1751640 | 3.11% |
| 01 Jan 2026 | 438.50 | 451.95 | 459.90 | 436.05 | 1351297 | -2.71% |
| 31 Dec 2025 | 450.70 | 459.00 | 461.60 | 448.00 | 1225538 | -2.19% |
| 30 Dec 2025 | 460.80 | 452.35 | 465.75 | 450.25 | 2963184 | 1.87% |
| 29 Dec 2025 | 452.35 | 452.10 | 456.35 | 444.00 | 1937045 | 0.29% |
| 26 Dec 2025 | 451.05 | 458.25 | 470.00 | 447.00 | 4910140 | -0.21% |
| 24 Dec 2025 | 452.00 | 471.90 | 473.80 | 447.85 | 3500079 | -2.96% |
| 23 Dec 2025 | 465.80 | 463.00 | 492.80 | 453.10 | 11216224 | -0.27% |
| 22 Dec 2025 | 467.05 | 467.70 | 495.00 | 454.65 | 20261368 | -0.14% |
| 19 Dec 2025 | 467.70 | 418.00 | 477.70 | 417.95 | 21225921 | 14.06% |
| 18 Dec 2025 | 410.05 | 404.00 | 417.20 | 403.20 | 2404530 | 1.42% |
| 17 Dec 2025 | 404.30 | 405.10 | 407.65 | 402.00 | 704061 | -0.20% |
| 16 Dec 2025 | 405.10 | 405.20 | 408.40 | 402.15 | 675444 | -0.02% |
| 15 Dec 2025 | 405.20 | 407.65 | 408.50 | 403.60 | 510615 | -0.18% |
| 12 Dec 2025 | 405.95 | 408.00 | 408.90 | 404.50 | 779542 | 0.00% |
| 11 Dec 2025 | 405.95 | 405.30 | 407.75 | 402.70 | 1298605 | 0.17% |
| 10 Dec 2025 | 405.25 | 415.00 | 415.00 | 403.20 | 1395446 | -0.78% |
| 09 Dec 2025 | 408.45 | 408.60 | 417.85 | 402.00 | 2266469 | 0.13% |
| 08 Dec 2025 | 407.90 | 412.10 | 414.30 | 403.20 | 2797687 | -2.23% |
| 05 Dec 2025 | 417.20 | 405.00 | 419.75 | 402.00 | 2442116 | 2.87% |
| 04 Dec 2025 | 405.55 | 410.15 | 411.25 | 402.00 | 2130780 | -1.12% |
| 03 Dec 2025 | 410.15 | 424.95 | 424.95 | 408.30 | 2540482 | -3.71% |
| 02 Dec 2025 | 425.95 | 430.00 | 431.60 | 422.25 | 4020017 | -1.06% |
| 01 Dec 2025 | 430.50 | 428.00 | 448.80 | 417.05 | 32012544 | 4.88% |
| 28 Nov 2025 | 410.45 | 415.00 | 428.90 | 408.05 | 6610736 | 0.67% |
| 27 Nov 2025 | 407.70 | 405.50 | 410.00 | 401.15 | 1556591 | 0.67% |
| 26 Nov 2025 | 405.00 | 417.90 | 423.90 | 403.00 | 2012117 | -2.40% |
| 25 Nov 2025 | 414.95 | 412.95 | 426.70 | 412.95 | 2351418 | 0.11% |
| 24 Nov 2025 | 414.50 | 415.10 | 418.15 | 410.50 | 831033 | -0.71% |
| 21 Nov 2025 | 417.45 | 411.10 | 420.40 | 410.55 | 1714811 | 0.18% |
| 20 Nov 2025 | 416.70 | 429.55 | 429.90 | 413.55 | 2709834 | -2.81% |
| 19 Nov 2025 | 428.75 | 421.95 | 432.70 | 409.30 | 6471692 | 0.93% |
| 18 Nov 2025 | 424.80 | 431.00 | 435.85 | 417.85 | 6741963 | -1.54% |
| 17 Nov 2025 | 431.45 | 409.05 | 438.85 | 408.30 | 9096098 | 5.48% |
| 14 Nov 2025 | 409.05 | 399.05 | 411.00 | 388.70 | 9263600 | 2.22% |
| 13 Nov 2025 | 400.15 | 421.20 | 429.00 | 397.00 | 6937199 | -5.00% |
| 12 Nov 2025 | 421.20 | 415.00 | 425.25 | 408.05 | 9170713 | 1.41% |
| 11 Nov 2025 | 415.35 | 401.00 | 417.90 | 400.00 | 23092558 | 3.04% |
