The Lakshmi Mills Company Limited (BOM:502958)
India · Delayed Price · Currency is INR 7,501.15
+227.55 (3.13%)
At close: Jan 22, 2026
The Lakshmi Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7,300.00 | 7,548.55 | 7,300.00 | 7,501.15 | 7,501.15 | 3.13% | 96 |
| Jan 21, 2026 | 7,015.00 | 7,395.00 | 7,015.00 | 7,273.60 | 7,273.60 | -3.08% | 277 |
| Jan 20, 2026 | 7,606.70 | 7,894.95 | 7,000.00 | 7,505.05 | 7,505.05 | -1.97% | 193 |
| Jan 19, 2026 | 7,651.00 | 7,665.00 | 7,651.00 | 7,655.70 | 7,655.70 | -2.97% | 7 |
| Jan 16, 2026 | 7,889.95 | 7,889.95 | 7,889.95 | 7,889.95 | 7,889.95 | - | 70 |
| Jan 14, 2026 | 7,700.00 | 7,889.95 | 7,700.00 | 7,889.95 | 7,889.95 | 3.03% | 21 |
| Jan 13, 2026 | 7,622.00 | 7,657.55 | 7,622.00 | 7,657.55 | 7,657.55 | 0.60% | 17 |
| Jan 12, 2026 | 7,686.20 | 7,800.00 | 7,600.00 | 7,611.80 | 7,611.80 | -0.97% | 83 |
| Jan 9, 2026 | 7,911.00 | 7,911.00 | 7,551.00 | 7,686.20 | 7,686.20 | -2.84% | 140 |
| Jan 8, 2026 | 7,930.00 | 7,930.00 | 7,900.00 | 7,910.65 | 7,910.65 | -0.29% | 67 |
| Jan 7, 2026 | 7,934.00 | 7,934.00 | 7,933.00 | 7,933.35 | 7,933.35 | 0.14% | 3 |
| Jan 6, 2026 | 8,139.10 | 8,149.95 | 7,900.00 | 7,922.65 | 7,922.65 | -0.72% | 56 |
| Jan 5, 2026 | 7,922.25 | 8,098.65 | 7,893.00 | 7,979.75 | 7,979.75 | 0.73% | 57 |
| Jan 2, 2026 | 7,900.00 | 8,050.00 | 7,895.00 | 7,922.20 | 7,922.20 | 0.59% | 152 |
| Jan 1, 2026 | 7,923.00 | 7,950.00 | 7,800.00 | 7,875.50 | 7,875.50 | -0.61% | 45 |
| Dec 31, 2025 | 7,802.00 | 7,924.95 | 7,751.00 | 7,924.00 | 7,924.00 | 1.56% | 103 |
| Dec 30, 2025 | 7,925.00 | 7,925.00 | 7,780.00 | 7,802.10 | 7,802.10 | -0.04% | 22 |
| Dec 29, 2025 | 8,145.00 | 8,145.00 | 7,801.00 | 7,805.40 | 7,805.40 | -1.49% | 45 |
| Dec 26, 2025 | 8,160.00 | 8,160.00 | 7,575.00 | 7,923.35 | 7,923.35 | 0.59% | 61 |
| Dec 24, 2025 | 8,000.00 | 8,000.00 | 7,750.00 | 7,876.95 | 7,876.95 | 0.33% | 72 |
| Dec 23, 2025 | 8,094.00 | 8,094.00 | 7,851.00 | 7,851.00 | 7,851.00 | 0.65% | 8 |
| Dec 22, 2025 | 8,181.00 | 8,181.00 | 7,705.00 | 7,800.05 | 7,800.05 | -0.64% | 20 |
| Dec 19, 2025 | 7,973.95 | 7,973.95 | 7,850.00 | 7,850.00 | 7,850.00 | 1.24% | 22 |
| Dec 18, 2025 | 8,000.00 | 8,000.00 | 7,711.00 | 7,753.75 | 7,753.75 | -2.59% | 190 |
| Dec 17, 2025 | 7,700.00 | 7,979.00 | 7,700.00 | 7,960.00 | 7,960.00 | 0.34% | 34 |
| Dec 16, 2025 | 7,950.00 | 7,950.00 | 7,933.00 | 7,933.00 | 7,933.00 | -0.84% | 55 |
| Dec 15, 2025 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 8,000.00 | - | 30 |
| Dec 12, 2025 | 7,925.00 | 8,100.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.95% | 101 |
| Dec 11, 2025 | 7,985.45 | 8,000.00 | 7,925.00 | 7,925.00 | 7,925.00 | -0.76% | 51 |
| Dec 10, 2025 | 7,900.05 | 7,995.00 | 7,900.00 | 7,985.45 | 7,985.45 | 1.07% | 124 |
| Dec 9, 2025 | 8,088.15 | 8,088.15 | 7,900.00 | 7,900.95 | 7,900.95 | -2.31% | 74 |
| Dec 8, 2025 | 8,148.55 | 8,155.00 | 7,820.15 | 8,088.15 | 8,088.15 | -0.82% | 218 |
| Dec 5, 2025 | 7,999.00 | 8,160.00 | 7,660.00 | 8,155.00 | 8,155.00 | 1.92% | 99 |
| Dec 4, 2025 | 8,001.00 | 8,100.00 | 8,001.00 | 8,001.60 | 8,001.60 | 0.02% | 26 |
| Dec 3, 2025 | 8,249.00 | 8,249.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.02% | 55 |
| Dec 2, 2025 | 8,363.95 | 8,363.95 | 8,000.00 | 8,001.40 | 8,001.40 | -2.33% | 287 |
| Dec 1, 2025 | 8,200.00 | 8,250.00 | 8,118.00 | 8,192.00 | 8,192.00 | -0.70% | 171 |
| Nov 28, 2025 | 8,205.05 | 8,359.95 | 8,200.00 | 8,250.00 | 8,250.00 | -0.33% | 38 |
| Nov 27, 2025 | 8,300.00 | 8,400.00 | 8,201.00 | 8,277.65 | 8,277.65 | -0.25% | 401 |
| Nov 26, 2025 | 8,301.00 | 8,500.00 | 8,180.20 | 8,298.00 | 8,298.00 | -0.04% | 161 |
| Nov 25, 2025 | 8,301.00 | 8,301.00 | 8,301.00 | 8,301.00 | 8,301.00 | -2.34% | 1 |
| Nov 24, 2025 | 8,590.00 | 8,590.50 | 8,500.00 | 8,500.00 | 8,500.00 | - | 204 |
| Nov 21, 2025 | 8,500.00 | 8,592.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 30 |
| Nov 20, 2025 | 8,500.00 | 8,593.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.41% | 31 |
| Nov 19, 2025 | 8,500.00 | 8,594.95 | 8,450.00 | 8,465.65 | 8,465.65 | -0.40% | 57 |
| Nov 18, 2025 | 8,500.00 | 8,560.00 | 8,413.15 | 8,500.00 | 8,500.00 | -0.89% | 54 |
| Nov 17, 2025 | 8,499.95 | 8,600.00 | 8,425.00 | 8,576.15 | 8,576.15 | 0.90% | 98 |
| Nov 14, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 7 |
| Nov 13, 2025 | 8,440.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.71% | 104 |
| Nov 12, 2025 | 8,380.00 | 8,599.00 | 8,380.00 | 8,440.00 | 8,440.00 | -0.71% | 43 |