Lakshmi Electrical Control Systems Limited (BOM:504258)
India · Delayed Price · Currency is INR 754.95
+4.90 (0.65%)
At close: Jan 22, 2026
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 760.60 | 774.90 | 750.00 | 762.25 | 762.25 | 0.01% | 2,037 |
| Dec 22, 2025 | 757.50 | 778.00 | 751.00 | 762.15 | 762.15 | 0.37% | 956 |
| Dec 19, 2025 | 760.00 | 760.00 | 750.00 | 759.35 | 759.35 | 0.85% | 413 |
| Dec 18, 2025 | 754.65 | 765.00 | 749.50 | 752.95 | 752.95 | 0.35% | 2,168 |
| Dec 17, 2025 | 764.95 | 764.95 | 750.00 | 750.35 | 750.35 | -2.04% | 522 |
| Dec 16, 2025 | 767.10 | 772.00 | 765.50 | 766.00 | 766.00 | -0.03% | 250 |
| Dec 15, 2025 | 750.00 | 780.00 | 750.00 | 766.25 | 766.25 | 2.01% | 2,040 |
| Dec 12, 2025 | 755.50 | 760.55 | 750.00 | 751.15 | 751.15 | -0.60% | 114 |
| Dec 11, 2025 | 729.80 | 765.00 | 726.05 | 755.70 | 755.70 | 4.47% | 1,794 |
| Dec 10, 2025 | 718.20 | 740.00 | 701.50 | 723.40 | 723.40 | 0.72% | 616 |
| Dec 9, 2025 | 685.00 | 725.00 | 680.00 | 718.20 | 718.20 | 6.48% | 1,178 |
| Dec 8, 2025 | 720.00 | 724.00 | 646.10 | 674.50 | 674.50 | -6.37% | 8,585 |
| Dec 5, 2025 | 755.00 | 756.00 | 710.00 | 720.40 | 720.40 | -4.07% | 2,410 |
| Dec 4, 2025 | 774.90 | 780.00 | 730.30 | 751.00 | 751.00 | -3.72% | 962 |
| Dec 3, 2025 | 774.80 | 789.60 | 750.00 | 780.00 | 780.00 | 0.03% | 311 |
| Dec 2, 2025 | 780.00 | 789.50 | 762.00 | 779.75 | 779.75 | -0.55% | 1,371 |
| Dec 1, 2025 | 820.00 | 820.00 | 781.00 | 784.05 | 784.05 | -3.59% | 842 |
| Nov 28, 2025 | 828.80 | 828.80 | 795.00 | 813.25 | 813.25 | 3.39% | 3,749 |
| Nov 27, 2025 | 755.00 | 798.00 | 750.00 | 786.55 | 786.55 | 4.42% | 1,218 |
| Nov 26, 2025 | 725.00 | 760.00 | 725.00 | 753.25 | 753.25 | 3.95% | 808 |
| Nov 25, 2025 | 711.10 | 749.45 | 710.50 | 724.60 | 724.60 | 1.93% | 824 |
| Nov 24, 2025 | 744.45 | 745.00 | 700.00 | 710.85 | 710.85 | -4.81% | 2,649 |
| Nov 21, 2025 | 731.75 | 750.00 | 706.25 | 746.80 | 746.80 | 2.06% | 1,347 |
| Nov 20, 2025 | 760.00 | 760.00 | 715.05 | 731.75 | 731.75 | -3.21% | 12,810 |
| Nov 19, 2025 | 770.00 | 770.00 | 745.00 | 756.00 | 756.00 | -2.14% | 1,038 |
| Nov 18, 2025 | 764.50 | 780.00 | 762.00 | 772.55 | 772.55 | 1.95% | 898 |
| Nov 17, 2025 | 788.00 | 788.00 | 754.90 | 757.75 | 757.75 | -2.98% | 1,473 |
| Nov 14, 2025 | 805.00 | 818.50 | 780.00 | 781.05 | 781.05 | -3.56% | 1,328 |
| Nov 13, 2025 | 813.80 | 819.05 | 806.00 | 809.90 | 809.90 | 0.33% | 620 |
| Nov 12, 2025 | 830.00 | 840.00 | 756.00 | 807.20 | 807.20 | -2.23% | 3,203 |