Lykis share price history

BSE: 530689Commercial Services & SuppliesSmall Cap

Lykis Limited · Face value ₹10 · Listed Jul 1995

₹45.12₹1.66 (3.82%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹43.46.

28 Oct: open ₹43.70, high ₹46.85, low ₹43.55

52-week range of traded prices to 28 Oct 2026

₹29.21Low, 21 Nov 2025₹61.80High, 6 Mar 2026

Market cap: ₹87 Cr3,000th largest listed
P/E: 8.07
P/B: 2.14
Dividend yield: Nonein the last 12 months
ROE: 28.9%
ROCE: 8.3%
Debt to equity: 2.58
Volume, BSE: 1,966

Lykis share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Lykis' share price is on record from 1 Dec 2011, when it closed at ₹5.40, to 28 Oct 2026. Its highest close was ₹131.95 on 5 Jun 2023 and its lowest ₹5.40 on 1 Dec 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	45.12	+16.6%	55.79	39.65	39.58	61.80	38.55	93,87,558
2025	38.71	−10.8%	52.80	26.83	43.00	53.99	25.30	50,78,991
2024	43.39	−26.3%	73.82	40.87	58.88	82.62	39.50	89,15,342
2023	58.84	+27.9%	131.95	43.15	48.30	135.95	41.55	1,44,75,850
2022	46.00	+17.9%	55.25	23.05	39.80	58.00	22.90	1,15,24,055
2021	39.00	+36.1%	43.25	24.20	27.90	45.15	22.85	35,25,831
2020	28.65	+51.6%	34.15	12.44	20.25	35.00	11.50	51,13,581
2019	18.90	−21.7%	26.95	15.50	23.15	28.00	14.90	7,57,165
2018	24.15	−50.0%	59.60	21.85	48.95	62.55	21.00	12,05,262
2017	48.30	−8.3%	62.95	37.60	50.55	63.80	37.30	16,32,607
2016	52.70	−41.4%	97.25	45.15	86.20	100.80	45.15	12,72,755
2015	90.00	+127.8%	99.90	35.25	37.60	103.00	35.20	18,35,438
2014	39.50	+269.2%	44.50	9.20	10.17	46.70	9.18	28,46,770
2013	10.70	−24.4%	19.00	6.15	13.50	19.21	6.15	5,38,149
2012	14.16	+138.0%	20.08	5.66	5.66	20.50	5.66	5,80,490
2011	5.95	–	5.95	5.40	3.00	15.00	3.00	33,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 20 Jan 2012. 2011 is from its first session, 1 Dec 2011. The 2011 close is its last trade, on 5 Dec 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	45.12	−9.8%	50.01	51.13	40.00	1,45,155
Sep 2026	50.01	−6.0%	53.50	57.01	45.61	3,10,299
Aug 2026	53.19	+14.8%	45.51	56.00	45.51	7,34,121
Jul 2026	46.34	+4.8%	45.01	48.50	42.81	2,88,252
Jun 2026	44.21	−2.3%	45.10	49.00	42.10	5,39,986
May 2026	45.23	+1.7%	44.48	48.50	42.30	5,67,579
Apr 2026	44.48	+5.3%	46.95	54.79	41.58	16,01,178
Mar 2026	42.26	−17.3%	48.11	61.80	41.62	19,45,079
Feb 2026	51.11	+19.6%	42.50	56.52	40.81	24,33,287
Jan 2026	42.75	+10.4%	39.58	46.90	38.55	8,22,622
Dec 2025	38.71	+25.9%	31.40	52.99	30.26	15,63,681
Nov 2025	30.75	−13.4%	35.49	39.50	29.21	4,74,217
Oct 2025	35.49	−5.0%	36.46	38.55	33.00	1,96,801
Sep 2025	37.35	+13.9%	33.00	39.70	30.80	3,83,490
Aug 2025	32.78	−15.1%	38.25	39.00	30.25	1,73,059
Jul 2025	38.63	+10.4%	36.00	45.00	34.67	4,07,686
Jun 2025	35.00	−0.8%	35.98	36.00	32.25	1,65,077
May 2025	35.27	+13.6%	31.80	41.70	29.19	1,93,627
Apr 2025	31.05	+15.7%	28.00	35.10	25.30	1,80,993
Mar 2025	26.83	−25.0%	35.75	40.88	26.40	6,66,137
Feb 2025	35.75	−14.8%	41.17	43.50	34.30	2,22,838
Jan 2025	41.98	−3.2%	43.00	53.99	40.10	4,51,385
Dec 2024	43.39	−10.6%	48.51	50.00	42.22	3,29,650
Nov 2024	48.51	+5.2%	46.50	51.25	40.51	3,75,015
Oct 2024	46.11	−1.3%	46.73	52.90	43.62	6,60,880
Sep 2024	46.73	+0.2%	46.90	56.90	42.60	11,88,432
Aug 2024	46.63	−4.0%	49.53	51.89	40.74	4,67,506
Jul 2024	48.57	−8.5%	56.10	60.00	47.00	6,70,189
Jun 2024	53.07	+27.1%	41.50	53.07	39.50	3,57,729
May 2024	41.74	−13.0%	48.00	48.96	41.37	3,45,665
Apr 2024	48.00	+6.9%	46.93	56.50	45.00	3,02,572
Mar 2024	44.90	−23.3%	59.20	60.74	39.50	12,21,554
Feb 2024	58.53	+2.6%	57.43	82.62	55.00	23,02,693
Jan 2024	57.07	−3.0%	58.88	63.00	53.60	6,93,457
Dec 2023	58.84	−1.3%	59.61	66.00	56.50	6,48,424
Nov 2023	59.61	−11.4%	68.75	71.00	58.30	7,28,859
Oct 2023	67.27	+11.3%	60.44	75.80	58.00	7,62,898
Sep 2023	60.44	−12.1%	68.00	68.79	57.00	7,86,389
Aug 2023	68.79	−7.4%	74.50	78.73	61.71	12,16,125
Jul 2023	74.29	−18.5%	86.55	90.89	67.22	17,13,645
Jun 2023	91.10	−20.1%	115.00	135.95	90.90	24,87,960
May 2023	114.07	+44.5%	79.50	114.07	75.60	19,93,246
Apr 2023	78.93	+24.7%	66.45	86.00	66.45	7,20,183
Mar 2023	63.29	−0.2%	63.20	71.78	54.54	5,95,793
Feb 2023	63.40	+24.6%	53.40	79.00	53.00	22,79,678
Jan 2023	50.90	+10.7%	48.30	50.90	41.55	5,42,650
Dec 2022	46.00	−7.2%	51.00	51.00	40.50	5,47,741
Nov 2022	49.55	−1.2%	52.65	58.00	45.20	17,71,822
Oct 2022	50.15	+22.3%	42.45	50.15	37.50	6,28,423
Sep 2022	41.00	+10.8%	38.00	55.10	36.50	42,47,648
Aug 2022	37.00	+29.8%	29.15	42.80	27.40	9,80,047
Jul 2022	28.50	+5.6%	27.00	30.40	24.60	1,97,675
Jun 2022	27.00	−10.1%	31.40	31.40	22.90	2,49,252
May 2022	30.05	−11.2%	34.45	34.75	27.95	2,32,043
Apr 2022	33.85	+15.7%	28.70	40.35	28.70	5,30,221
Mar 2022	29.25	−1.5%	31.45	33.70	28.10	3,63,884
Feb 2022	29.70	−20.8%	39.35	40.85	27.20	10,15,042
Jan 2022	37.50	−3.8%	39.80	43.95	35.55	7,60,257
Dec 2021	39.00	+19.1%	33.75	44.30	32.05	7,20,347
Nov 2021	32.75	−2.2%	34.95	36.65	29.50	3,74,177
Oct 2021	33.50	−1.3%	33.65	37.00	30.65	3,06,317
Sep 2021	33.95	+6.9%	30.20	35.15	28.55	1,25,173
Aug 2021	31.75	−22.4%	38.90	38.90	31.75	22,135
Jul 2021	40.90	+32.1%	31.95	45.15	29.15	6,60,446
Jun 2021	30.95	−12.1%	35.00	36.25	27.50	3,69,359
May 2021	35.20	+8.1%	30.95	39.25	29.00	2,36,882
Apr 2021	32.55	+23.8%	26.70	39.35	22.85	2,66,393
Mar 2021	26.30	+0.6%	26.45	28.85	24.25	1,32,038
Feb 2021	26.15	+4.8%	25.90	27.70	23.10	1,68,672
Jan 2021	24.95	−12.9%	27.90	29.50	23.60	1,43,892
Dec 2020	28.65	−5.1%	31.65	33.00	27.55	1,97,656
Nov 2020	30.20	+8.4%	26.50	35.00	26.50	2,39,987
Oct 2020	27.85	+25.7%	21.90	34.05	20.20	2,47,291
Sep 2020	22.15	+3.0%	21.80	23.25	18.60	1,65,323
Aug 2020	21.50	+12.6%	19.00	25.45	18.60	5,85,687
Jul 2020	19.10	+1.6%	18.80	19.45	18.00	4,17,083
Jun 2020	18.80	+6.2%	17.70	20.95	15.50	28,10,848
May 2020	17.70	+27.4%	13.90	18.02	11.50	1,38,017
Apr 2020	13.89	−7.4%	15.00	18.87	12.00	1,05,012
Mar 2020	15.00	−20.2%	19.95	20.75	12.00	92,939
Feb 2020	18.80	−1.3%	20.45	21.40	15.30	39,037
Jan 2020	19.05	+0.8%	20.25	22.95	17.95	74,701
Dec 2019	18.90	+21.9%	16.85	21.85	14.90	71,547
Nov 2019	15.50	−24.4%	22.45	23.55	15.50	83,623
Oct 2019	20.50	−4.7%	20.50	22.35	17.65	48,719
Sep 2019	21.50	−3.6%	21.95	23.00	19.75	35,913
Aug 2019	22.30	−8.2%	23.10	24.75	21.00	74,927
Jul 2019	24.30	+2.7%	23.95	24.40	20.05	89,984
Jun 2019	23.65	−2.9%	24.30	25.85	21.65	77,448
May 2019	24.35	+7.3%	21.60	24.75	19.10	65,530
Apr 2019	22.70	−0.9%	24.00	25.25	21.85	34,972
Mar 2019	22.90	−7.3%	24.50	24.85	21.30	56,345
Feb 2019	24.70	+3.6%	25.00	28.00	21.85	67,490
Jan 2019	23.85	−1.2%	23.15	25.40	20.70	50,667
Dec 2018	24.15	+5.0%	23.00	25.35	21.00	47,841
Nov 2018	23.00	−10.9%	24.75	29.45	22.65	1,28,968
Oct 2018	25.80	−7.9%	28.00	29.05	23.45	78,540
Sep 2018	28.00	−15.7%	31.55	34.45	27.70	2,09,291
Aug 2018	33.20	+5.9%	32.70	33.50	28.15	71,728
Jul 2018	31.35	−11.7%	36.35	36.35	26.30	64,350
Jun 2018	35.50	−5.8%	37.95	38.80	31.65	31,937
May 2018	37.70	−24.6%	49.40	51.85	35.00	1,00,853
Apr 2018	50.00	+16.4%	40.85	52.00	38.50	1,00,040
Mar 2018	42.95	−19.0%	55.00	55.00	42.95	7,744
Feb 2018	53.00	+29.7%	42.80	53.10	36.70	1,34,595
Jan 2018	40.85	−15.4%	48.95	62.55	40.70	2,29,375
Dec 2017	48.30	−18.4%	61.90	61.90	46.80	1,86,348
Nov 2017	59.20	+44.4%	43.00	59.20	37.35	4,34,627
Oct 2017	41.00	+5.9%	38.80	45.95	37.30	1,01,446
Sep 2017	38.70	−25.2%	51.75	51.95	38.15	1,49,034
Aug 2017	51.75	−0.7%	52.25	55.50	45.15	1,28,767
Jul 2017	52.10	−11.3%	56.20	59.80	52.00	1,16,030
Jun 2017	58.75	+3.7%	58.60	63.80	54.60	1,21,790
May 2017	56.65	+8.5%	53.95	59.00	49.00	91,806
Apr 2017	52.20	+7.3%	48.60	59.65	47.35	1,39,877
Mar 2017	48.65	−7.8%	50.15	53.85	47.55	83,530
Feb 2017	52.75	−2.5%	56.65	56.65	49.10	46,893
Jan 2017	54.10	+2.7%	50.55	57.00	50.55	32,459
Dec 2016	52.70	+1.2%	50.40	61.45	50.15	40,555
Nov 2016	52.10	−4.5%	54.50	54.95	45.15	52,582
Oct 2016	54.55	+5.1%	53.95	55.40	50.00	1,16,282
Sep 2016	51.90	−9.3%	58.00	59.45	49.00	73,168
Aug 2016	57.20	−0.1%	56.15	58.35	46.35	87,388
Jul 2016	57.25	−10.7%	64.80	67.30	54.20	80,953
Jun 2016	64.10	+18.2%	53.25	65.00	49.80	89,225
May 2016	54.25	−19.3%	66.15	68.50	54.25	1,08,392
Apr 2016	67.25	+3.5%	66.30	71.70	65.95	3,10,467
Mar 2016	65.00	−4.4%	69.50	76.90	65.00	41,123
Feb 2016	68.00	−21.8%	90.80	91.25	67.00	1,52,945
Jan 2016	86.95	−3.4%	86.20	100.80	77.25	1,19,675
Dec 2015	90.00	−2.5%	96.90	103.00	78.40	92,062
Nov 2015	92.30	+30.0%	71.00	92.30	70.05	1,88,550
Oct 2015	71.00	−0.7%	71.75	81.55	65.05	2,84,336
Sep 2015	71.50	−0.7%	72.00	74.70	67.50	79,576
Aug 2015	72.00	−0.6%	72.00	85.45	68.30	1,77,243
Jul 2015	72.45	+5.0%	68.50	93.00	66.70	1,09,920
Jun 2015	69.00	−17.0%	80.00	80.00	57.15	1,35,471
May 2015	83.15	−0.6%	81.00	93.95	75.00	68,500
Apr 2015	83.65	+47.0%	55.80	100.20	55.80	1,96,416
Mar 2015	56.90	−7.3%	64.40	73.35	56.90	2,75,616
Feb 2015	61.35	+57.5%	39.70	61.35	36.10	1,60,132
Jan 2015	38.95	−1.4%	37.60	41.40	35.20	67,616
Dec 2014	39.50	−5.7%	40.10	43.95	37.55	57,137
Nov 2014	41.90	+33.2%	30.65	42.45	30.65	1,02,582
Oct 2014	31.45	−16.2%	39.35	39.35	31.10	40,644
Sep 2014	37.55	−7.3%	38.50	43.10	35.15	81,144
Aug 2014	40.50	+0.6%	38.25	44.00	35.55	1,04,824
Jul 2014	40.25	+100.7%	21.05	46.70	21.05	1,68,378
Jun 2014	20.05	−25.3%	27.00	27.70	19.50	39,697
May 2014	26.85	+8.9%	24.00	28.95	23.25	19,339
Apr 2014	24.65	+8.6%	22.60	28.35	20.95	50,489
Mar 2014	22.70	+9.4%	21.70	30.30	21.70	70,606
Feb 2014	20.75	+26.9%	15.55	20.75	14.75	53,629
Jan 2014	16.35	+52.8%	10.17	16.53	9.18	20,58,301
Dec 2013	10.70	+1.9%	9.99	13.70	9.99	45,484
Nov 2013	10.50	+61.8%	6.81	10.76	6.80	34,003
Oct 2013	6.49	−6.1%	6.57	7.42	6.15	1,52,381
Sep 2013	6.91	−0.7%	7.30	7.30	6.29	4,183
Aug 2013	6.96	−25.3%	8.86	9.30	6.96	2,60,074
Jul 2013	9.32	−30.7%	13.75	13.75	9.32	4,109
Jun 2013	13.45	−5.3%	13.50	13.50	13.45	1,100
May 2013	14.20	+5.2%	12.83	19.21	12.83	4,724
Apr 2013	13.50	+5.5%	13.44	14.45	13.02	508
Mar 2013	12.80	+4.9%	11.60	13.50	11.03	7,863
Feb 2013	12.20	−19.7%	15.85	15.85	12.10	8,689
Jan 2013	15.20	+7.3%	13.50	15.20	12.35	15,031
Dec 2012	14.16	+16.0%	12.52	14.16	11.20	47,120
Nov 2012	12.21	−3.1%	12.01	13.90	11.26	15,859
Oct 2012	12.60	+6.0%	12.48	14.00	10.90	17,592
Sep 2012	11.89	−1.7%	12.70	13.95	11.15	2,01,569
Aug 2012	12.10	−25.5%	16.05	16.75	12.10	18,411
Jul 2012	16.25	+26.7%	12.85	20.50	12.60	1,03,633
Jun 2012	12.83	+29.3%	10.40	13.50	9.40	40,906
May 2012	9.92	−6.3%	11.11	14.16	9.56	1,28,700
Apr 2012	10.59	+61.9%	6.86	10.59	6.86	2,700
Mar 2012	6.54	+5.0%	6.54	6.54	6.54	3,000
Feb 2012	6.23	+10.1%	5.94	6.23	5.94	900
Jan 2012	5.66	−4.9%	5.66	5.66	5.66	100
Dec 2011	5.95	–	3.00	15.00	3.00	33,600

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	43.70	46.85	43.55	45.12	45.71	1,966
27 Oct 2026	44.50	44.70	43.39	43.46	44.29	2,034
26 Oct 2026	43.26	46.99	41.00	44.70	43.11	18,423
23 Oct 2026	45.66	45.66	40.00	43.95	42.33	10,678
22 Oct 2026	47.63	47.63	46.00	46.31	46.38	1,483
21 Oct 2026	47.37	48.25	46.00	46.70	46.55	8,618
19 Oct 2026	48.18	48.80	47.20	47.37	47.57	6,511
16 Oct 2026	50.00	50.00	48.01	49.16	49.07	3,801
15 Oct 2026	48.00	48.77	48.00	48.50	48.32	1,688
14 Oct 2026	48.20	48.50	47.44	48.00	48.10	5,921
13 Oct 2026	48.24	49.99	47.60	48.00	48.39	34,087
12 Oct 2026	49.19	49.19	47.01	48.97	48.03	3,827
9 Oct 2026	49.00	49.00	48.00	48.23	48.21	489
8 Oct 2026	49.95	49.95	48.00	48.00	48.15	5,833
7 Oct 2026	49.99	51.13	48.50	48.90	49.41	16,781
6 Oct 2026	48.68	50.47	48.22	48.61	48.65	2,939
5 Oct 2026	49.00	50.20	48.22	49.27	48.82	4,488
1 Oct 2026	50.01	50.85	47.81	49.29	49.66	15,588
30 Sep 2026	50.06	51.80	48.18	50.01	49.45	9,603
29 Sep 2026	50.65	52.43	49.00	50.70	50.17	3,805
28 Sep 2026	50.16	53.00	49.63	51.50	51.49	15,981
25 Sep 2026	46.67	57.01	45.65	50.82	52.12	51,641

Prices in ₹ per share as traded, not adjusted.