Lakshmi Electrical Control Systems Limited (BOM:504258)
India · Delayed Price · Currency is INR 908.20
-21.25 (-2.29%)
At close: Sep 26, 2025
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 920.50 | 925.00 | 900.00 | 908.20 | 908.20 | -2.29% | 594 |
| Sep 25, 2025 | 934.60 | 948.65 | 926.00 | 929.45 | 929.45 | 0.48% | 402 |
| Sep 24, 2025 | 940.00 | 948.95 | 920.10 | 925.00 | 925.00 | -1.44% | 894 |
| Sep 23, 2025 | 957.95 | 957.95 | 937.55 | 938.50 | 938.50 | -1.23% | 5,502 |
| Sep 22, 2025 | 955.00 | 960.00 | 945.00 | 950.15 | 950.15 | -0.51% | 1,092 |
| Sep 19, 2025 | 955.00 | 965.00 | 945.00 | 955.00 | 955.00 | 0.85% | 6,443 |
| Sep 18, 2025 | 955.00 | 965.00 | 945.00 | 946.95 | 946.95 | 0.25% | 331 |
| Sep 17, 2025 | 964.00 | 964.00 | 935.05 | 944.55 | 944.55 | -1.97% | 533 |
| Sep 16, 2025 | 955.00 | 964.00 | 955.00 | 963.50 | 963.50 | 2.03% | 275 |
| Sep 15, 2025 | 965.00 | 975.00 | 937.10 | 944.35 | 944.35 | -2.14% | 556 |
| Sep 12, 2025 | 975.00 | 990.00 | 955.00 | 965.00 | 965.00 | -0.74% | 197 |
| Sep 11, 2025 | 960.75 | 984.90 | 940.30 | 972.20 | 972.20 | 1.19% | 310 |
| Sep 10, 2025 | 999.95 | 999.95 | 950.00 | 960.75 | 960.75 | -1.01% | 630 |
| Sep 9, 2025 | 995.00 | 998.00 | 965.00 | 970.55 | 970.55 | -0.96% | 650 |
| Sep 8, 2025 | 979.70 | 995.00 | 979.70 | 980.00 | 980.00 | 0.03% | 135 |
| Sep 5, 2025 | 972.50 | 990.00 | 972.50 | 979.70 | 979.70 | 0.88% | 357 |
| Sep 4, 2025 | 1,000.00 | 1,004.00 | 945.00 | 971.15 | 971.15 | -1.04% | 1,451 |
| Sep 3, 2025 | 998.50 | 998.50 | 976.10 | 981.40 | 981.40 | -0.92% | 157 |
| Sep 2, 2025 | 945.00 | 992.75 | 945.00 | 990.50 | 990.50 | 4.76% | 2,570 |
| Sep 1, 2025 | 939.10 | 952.50 | 939.10 | 945.50 | 945.50 | 0.69% | 224 |
| Aug 29, 2025 | 938.00 | 950.00 | 938.00 | 939.05 | 939.05 | 0.09% | 353 |
| Aug 28, 2025 | 925.00 | 945.00 | 925.00 | 938.20 | 938.20 | -2.34% | 155 |
| Aug 26, 2025 | 965.00 | 965.00 | 935.00 | 960.70 | 960.70 | 2.04% | 357 |
| Aug 25, 2025 | 945.25 | 960.00 | 927.35 | 941.50 | 941.50 | -0.89% | 258 |
| Aug 22, 2025 | 961.50 | 961.50 | 930.00 | 950.00 | 950.00 | -1.63% | 748 |
| Aug 21, 2025 | 950.60 | 985.00 | 950.60 | 965.75 | 965.75 | 0.98% | 487 |
| Aug 20, 2025 | 960.00 | 974.00 | 941.00 | 956.40 | 956.40 | -2.31% | 359 |
| Aug 19, 2025 | 975.00 | 989.00 | 930.00 | 979.05 | 979.05 | 0.88% | 1,023 |
| Aug 18, 2025 | 965.00 | 980.00 | 916.00 | 970.50 | 970.50 | 1.33% | 635 |
| Aug 14, 2025 | 960.00 | 960.00 | 955.00 | 957.75 | 953.75 | 0.71% | 98 |
| Aug 13, 2025 | 960.00 | 990.00 | 940.00 | 951.00 | 947.03 | -0.01% | 238 |
| Aug 12, 2025 | 955.50 | 962.15 | 950.60 | 951.05 | 947.08 | -0.61% | 116 |
| Aug 11, 2025 | 965.00 | 1,000.10 | 920.85 | 956.90 | 952.90 | -1.28% | 648 |
| Aug 8, 2025 | 940.00 | 971.00 | 940.00 | 969.30 | 965.25 | 4.56% | 880 |
| Aug 7, 2025 | 912.00 | 950.00 | 912.00 | 927.00 | 923.13 | -3.44% | 308 |
| Aug 6, 2025 | 975.00 | 975.00 | 940.00 | 960.00 | 955.99 | -1.03% | 364 |
| Aug 5, 2025 | 965.00 | 989.80 | 940.00 | 970.00 | 965.95 | 1.57% | 88 |
| Aug 4, 2025 | 950.00 | 974.90 | 925.00 | 955.00 | 951.01 | 1.73% | 373 |
| Aug 1, 2025 | 978.90 | 978.90 | 936.00 | 938.75 | 934.83 | -4.10% | 1,614 |
| Jul 31, 2025 | 990.00 | 1,025.00 | 970.00 | 978.90 | 974.81 | -1.15% | 318 |
| Jul 30, 2025 | 1,028.00 | 1,040.00 | 980.25 | 990.25 | 986.11 | -4.03% | 693 |
| Jul 29, 2025 | 985.00 | 1,040.00 | 985.00 | 1,031.80 | 1,027.49 | 2.08% | 137 |
| Jul 28, 2025 | 1,055.00 | 1,055.00 | 1,010.80 | 1,010.80 | 1,006.58 | -5.00% | 2,613 |
| Jul 25, 2025 | 1,090.00 | 1,100.00 | 1,050.00 | 1,064.00 | 1,059.56 | -1.97% | 454 |
| Jul 24, 2025 | 1,128.05 | 1,145.00 | 1,071.60 | 1,085.35 | 1,080.82 | -3.78% | 1,314 |
| Jul 23, 2025 | 1,082.00 | 1,145.00 | 1,075.00 | 1,127.95 | 1,123.24 | 3.31% | 887 |
| Jul 22, 2025 | 1,101.00 | 1,138.00 | 1,080.00 | 1,091.85 | 1,087.29 | -2.95% | 269 |
| Jul 21, 2025 | 1,111.00 | 1,140.00 | 1,080.00 | 1,125.00 | 1,120.30 | 1.29% | 219 |
| Jul 18, 2025 | 1,141.30 | 1,141.30 | 1,100.00 | 1,110.65 | 1,106.01 | -2.68% | 303 |
| Jul 17, 2025 | 1,140.00 | 1,156.00 | 1,130.05 | 1,141.20 | 1,136.43 | 0.40% | 260 |