Lakshmi Electrical Control Systems Limited (BOM:504258)
India · Delayed Price · Currency is INR 757.15
+5.85 (0.78%)
At close: Mar 6, 2026
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 760.60 | 789.95 | 755.00 | 757.15 | 757.15 | 0.78% | 972 |
| Mar 5, 2026 | 755.00 | 761.50 | 751.10 | 751.30 | 751.30 | -1.37% | 446 |
| Mar 4, 2026 | 748.00 | 762.70 | 748.00 | 761.70 | 761.70 | 0.81% | 1,975 |
| Mar 2, 2026 | 749.80 | 762.00 | 740.00 | 755.60 | 755.60 | 0.74% | 1,378 |
| Feb 27, 2026 | 752.10 | 752.95 | 750.00 | 750.05 | 750.05 | -0.03% | 136 |
| Feb 26, 2026 | 752.05 | 753.50 | 750.00 | 750.30 | 750.30 | -1.14% | 465 |
| Feb 25, 2026 | 750.60 | 759.00 | 750.00 | 758.95 | 758.95 | 1.06% | 845 |
| Feb 24, 2026 | 750.70 | 755.00 | 750.10 | 751.00 | 751.00 | 0.11% | 153 |
| Feb 23, 2026 | 758.00 | 758.00 | 745.00 | 750.15 | 750.15 | -0.50% | 1,160 |
| Feb 20, 2026 | 752.00 | 760.00 | 750.00 | 753.90 | 753.90 | 0.22% | 665 |
| Feb 19, 2026 | 760.00 | 765.00 | 751.00 | 752.25 | 752.25 | -0.34% | 605 |
| Feb 18, 2026 | 760.00 | 760.00 | 750.00 | 754.85 | 754.85 | 0.49% | 559 |
| Feb 17, 2026 | 760.00 | 762.90 | 750.00 | 751.20 | 751.20 | -0.44% | 265 |
| Feb 16, 2026 | 775.00 | 775.00 | 735.00 | 754.50 | 754.50 | -1.83% | 1,342 |
| Feb 13, 2026 | 767.05 | 795.00 | 750.00 | 768.55 | 768.55 | -0.92% | 545 |
| Feb 12, 2026 | 757.10 | 780.00 | 757.10 | 775.70 | 775.70 | 3.21% | 2,334 |
| Feb 11, 2026 | 759.00 | 759.00 | 750.00 | 751.55 | 751.55 | 0.09% | 330 |
| Feb 10, 2026 | 759.95 | 759.95 | 750.00 | 750.90 | 750.90 | -0.46% | 761 |
| Feb 9, 2026 | 755.05 | 768.90 | 750.00 | 754.35 | 754.35 | 0.58% | 556 |
| Feb 6, 2026 | 762.00 | 762.00 | 750.00 | 750.00 | 750.00 | -1.11% | 789 |
| Feb 5, 2026 | 770.00 | 770.00 | 750.00 | 758.45 | 758.45 | -0.82% | 2,090 |
| Feb 4, 2026 | 775.00 | 775.00 | 753.30 | 764.75 | 764.75 | -1.44% | 77 |
| Feb 3, 2026 | 765.00 | 781.00 | 761.10 | 775.90 | 775.90 | 2.15% | 483 |
| Feb 2, 2026 | 769.00 | 769.00 | 751.10 | 759.55 | 759.55 | 1.27% | 431 |
| Feb 1, 2026 | 797.95 | 797.95 | 750.00 | 750.05 | 750.05 | -1.37% | 1,329 |
| Jan 30, 2026 | 805.00 | 805.00 | 750.00 | 760.45 | 760.45 | -5.04% | 1,168 |
| Jan 29, 2026 | 770.00 | 818.00 | 770.00 | 800.80 | 800.80 | 3.00% | 1,897 |
| Jan 28, 2026 | 760.00 | 810.00 | 756.20 | 777.50 | 777.50 | 3.52% | 829 |
| Jan 27, 2026 | 750.00 | 770.00 | 750.00 | 751.05 | 751.05 | 0.01% | 458 |
| Jan 23, 2026 | 752.20 | 765.00 | 750.00 | 750.95 | 750.95 | -0.53% | 1,219 |
| Jan 22, 2026 | 757.00 | 764.90 | 750.00 | 754.95 | 754.95 | 0.65% | 376 |
| Jan 21, 2026 | 750.00 | 760.00 | 750.00 | 750.05 | 750.05 | 0.01% | 136 |
| Jan 20, 2026 | 750.00 | 759.90 | 750.00 | 750.00 | 750.00 | - | 1,058 |
| Jan 19, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - | 2,070 |
| Jan 16, 2026 | 752.50 | 770.00 | 726.05 | 750.00 | 750.00 | -0.02% | 4,377 |
| Jan 14, 2026 | 745.00 | 759.95 | 745.00 | 750.15 | 750.15 | 0.02% | 638 |
| Jan 13, 2026 | 758.00 | 758.00 | 750.00 | 750.00 | 750.00 | -0.58% | 138 |
| Jan 12, 2026 | 750.15 | 760.00 | 690.00 | 754.40 | 754.40 | 0.57% | 1,031 |
| Jan 9, 2026 | 750.00 | 750.15 | 745.00 | 750.15 | 750.15 | - | 3,018 |
| Jan 8, 2026 | 750.00 | 755.00 | 750.00 | 750.15 | 750.15 | -0.09% | 934 |
| Jan 7, 2026 | 758.00 | 773.85 | 750.00 | 750.85 | 750.85 | -1.07% | 2,889 |
| Jan 6, 2026 | 755.00 | 760.00 | 750.00 | 759.00 | 759.00 | 1.19% | 328 |
| Jan 5, 2026 | 755.00 | 760.00 | 750.00 | 750.10 | 750.10 | -0.39% | 709 |
| Jan 2, 2026 | 751.10 | 774.95 | 750.00 | 753.05 | 753.05 | 0.32% | 1,936 |
| Jan 1, 2026 | 760.80 | 760.80 | 742.30 | 750.65 | 750.65 | 0.09% | 1,222 |
| Dec 31, 2025 | 760.00 | 769.95 | 749.50 | 750.00 | 750.00 | -0.11% | 1,301 |
| Dec 30, 2025 | 750.05 | 785.00 | 750.00 | 750.80 | 750.80 | -1.57% | 742 |
| Dec 29, 2025 | 752.60 | 764.95 | 751.00 | 762.75 | 762.75 | 0.95% | 496 |
| Dec 26, 2025 | 764.00 | 767.00 | 752.00 | 755.60 | 755.60 | -0.28% | 386 |
| Dec 24, 2025 | 751.00 | 789.00 | 750.00 | 757.70 | 757.70 | -0.60% | 1,666 |