Lakshmi Electrical Control Systems Limited (BOM:504258)
India · Delayed Price · Currency is INR 789.35
-4.20 (-0.53%)
At close: May 12, 2026
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 797.70 | 800.00 | 778.10 | 789.35 | 789.35 | -0.53% | 249 |
| May 11, 2026 | 809.95 | 809.95 | 790.00 | 793.55 | 793.55 | -1.55% | 531 |
| May 8, 2026 | 850.00 | 850.00 | 800.00 | 806.05 | 806.05 | -4.90% | 1,418 |
| May 7, 2026 | 860.60 | 860.60 | 831.00 | 847.60 | 847.60 | -1.14% | 296 |
| May 6, 2026 | 848.80 | 862.00 | 846.00 | 857.35 | 857.35 | 2.07% | 224 |
| May 5, 2026 | 845.00 | 847.75 | 835.00 | 840.00 | 840.00 | 0.47% | 178 |
| May 4, 2026 | 857.00 | 875.00 | 825.00 | 836.10 | 836.10 | -1.88% | 504 |
| Apr 30, 2026 | 851.05 | 864.95 | 839.95 | 852.10 | 852.10 | -1.52% | 354 |
| Apr 29, 2026 | 885.00 | 885.00 | 865.20 | 865.25 | 865.25 | -1.73% | 175 |
| Apr 28, 2026 | 870.10 | 880.55 | 856.00 | 880.45 | 880.45 | -0.01% | 176 |
| Apr 27, 2026 | 890.20 | 899.00 | 867.20 | 880.55 | 880.55 | 0.07% | 249 |
| Apr 24, 2026 | 868.00 | 894.95 | 868.00 | 879.95 | 879.95 | -2.22% | 516 |
| Apr 23, 2026 | 880.95 | 919.00 | 870.50 | 899.95 | 899.95 | 2.08% | 1,246 |
| Apr 22, 2026 | 865.65 | 900.00 | 855.00 | 881.60 | 881.60 | 2.81% | 1,095 |
| Apr 21, 2026 | 875.00 | 900.00 | 851.30 | 857.50 | 857.50 | -1.47% | 408 |
| Apr 20, 2026 | 898.00 | 898.75 | 852.40 | 870.30 | 870.30 | -1.40% | 96 |
| Apr 17, 2026 | 823.00 | 890.00 | 823.00 | 882.70 | 882.70 | 5.32% | 810 |
| Apr 16, 2026 | 850.00 | 874.95 | 828.10 | 838.15 | 838.15 | -1.96% | 599 |
| Apr 15, 2026 | 798.00 | 889.00 | 798.00 | 854.90 | 854.90 | 7.31% | 2,309 |
| Apr 13, 2026 | 770.00 | 799.00 | 756.20 | 796.65 | 796.65 | 2.52% | 280 |
| Apr 10, 2026 | 762.60 | 778.00 | 753.10 | 777.10 | 777.10 | 1.46% | 846 |
| Apr 9, 2026 | 773.00 | 773.00 | 760.00 | 765.95 | 765.95 | -1.30% | 228 |
| Apr 8, 2026 | 757.50 | 784.50 | 756.00 | 776.00 | 776.00 | 3.29% | 633 |
| Apr 7, 2026 | 755.00 | 758.80 | 750.00 | 751.25 | 751.25 | -0.69% | 48 |
| Apr 6, 2026 | 757.00 | 760.90 | 750.00 | 756.45 | 756.45 | 0.58% | 280 |
| Apr 2, 2026 | 760.20 | 760.20 | 750.00 | 752.10 | 752.10 | -0.77% | 71 |
| Apr 1, 2026 | 750.00 | 761.80 | 750.00 | 757.90 | 757.90 | 1.07% | 142 |
| Mar 30, 2026 | 721.10 | 754.00 | 721.10 | 749.85 | 749.85 | -0.41% | 3,262 |
| Mar 27, 2026 | 769.50 | 769.50 | 750.00 | 752.95 | 752.95 | -2.15% | 11,655 |
| Mar 25, 2026 | 755.00 | 775.00 | 755.00 | 769.50 | 769.50 | 2.60% | 946 |
| Mar 24, 2026 | 764.00 | 765.05 | 740.00 | 750.00 | 750.00 | -0.77% | 3,499 |
| Mar 23, 2026 | 752.55 | 760.00 | 750.00 | 755.80 | 755.80 | 0.65% | 1,879 |
| Mar 20, 2026 | 757.70 | 775.00 | 750.00 | 750.95 | 750.95 | -0.05% | 783 |
| Mar 19, 2026 | 765.45 | 780.00 | 750.00 | 751.35 | 751.35 | -1.86% | 919 |
| Mar 18, 2026 | 754.00 | 770.00 | 752.70 | 765.60 | 765.60 | 0.74% | 244 |
| Mar 17, 2026 | 759.50 | 765.00 | 750.00 | 760.00 | 760.00 | 1.32% | 728 |
| Mar 16, 2026 | 750.00 | 760.00 | 750.00 | 750.10 | 750.10 | 0.01% | 594 |
| Mar 13, 2026 | 752.00 | 755.00 | 750.00 | 750.00 | 750.00 | -0.60% | 1,384 |
| Mar 12, 2026 | 760.05 | 765.00 | 752.00 | 754.50 | 754.50 | -1.34% | 490 |
| Mar 11, 2026 | 779.80 | 799.00 | 761.00 | 764.75 | 764.75 | -0.63% | 1,359 |
| Mar 10, 2026 | 759.10 | 841.05 | 759.10 | 769.60 | 769.60 | 2.18% | 1,528 |
| Mar 9, 2026 | 750.10 | 775.00 | 730.10 | 753.20 | 753.20 | -0.52% | 1,205 |
| 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 |