Lakshmi Electrical Control Systems Limited (BOM:504258)
India · Delayed Price · Currency is INR 767.10
-17.45 (-2.22%)
At close: Aug 4, 2026
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 770.00 | 788.80 | 763.00 | 774.75 | 774.75 | 1.00% | 578 |
| Aug 4, 2026 | 789.80 | 790.05 | 765.00 | 767.10 | 767.10 | -2.22% | 688 |
| Aug 3, 2026 | 780.00 | 807.75 | 780.00 | 784.55 | 784.55 | 1.23% | 772 |
| Jul 31, 2026 | 775.50 | 782.80 | 771.35 | 775.00 | 775.00 | -0.75% | 116 |
| Jul 30, 2026 | 785.05 | 785.05 | 762.00 | 780.85 | 780.85 | -0.73% | 113 |
| Jul 29, 2026 | 780.00 | 799.00 | 766.15 | 786.60 | 786.60 | 0.89% | 1,889 |
| Jul 28, 2026 | 784.05 | 799.00 | 774.00 | 779.65 | 779.65 | -0.15% | 1,266 |
| Jul 27, 2026 | 833.90 | 833.90 | 770.00 | 780.80 | 780.80 | -5.11% | 1,742 |
| Jul 24, 2026 | 810.05 | 828.95 | 798.00 | 822.85 | 822.85 | 2.24% | 218 |
| Jul 23, 2026 | 817.00 | 817.00 | 792.00 | 807.85 | 804.85 | -1.06% | 1,181 |
| Jul 22, 2026 | 820.00 | 824.60 | 808.10 | 816.50 | 813.47 | -0.57% | 323 |
| Jul 21, 2026 | 832.90 | 832.90 | 815.10 | 821.20 | 818.15 | 0.15% | 618 |
| Jul 20, 2026 | 845.00 | 850.00 | 815.00 | 820.00 | 816.95 | -4.63% | 1,084 |
| Jul 17, 2026 | 864.00 | 874.00 | 820.00 | 859.85 | 856.66 | 1.91% | 5,699 |
| Jul 16, 2026 | 819.95 | 858.00 | 813.65 | 843.70 | 840.57 | 4.08% | 1,374 |
| Jul 15, 2026 | 816.05 | 840.00 | 805.65 | 810.65 | 807.64 | 0.30% | 1,335 |
| Jul 14, 2026 | 835.00 | 835.00 | 801.80 | 808.20 | 805.20 | -3.82% | 1,131 |
| Jul 13, 2026 | 850.00 | 850.05 | 826.00 | 840.30 | 837.18 | -0.85% | 1,841 |
| Jul 10, 2026 | 810.05 | 869.45 | 801.10 | 847.50 | 844.35 | 4.17% | 2,436 |
| Jul 9, 2026 | 795.35 | 820.00 | 793.25 | 813.55 | 810.53 | 2.56% | 2,335 |
| Jul 8, 2026 | 790.00 | 820.00 | 780.00 | 793.25 | 790.30 | 0.04% | 1,586 |
| Jul 7, 2026 | 789.00 | 799.00 | 780.00 | 792.90 | 789.96 | 1.12% | 535 |
| Jul 6, 2026 | 804.95 | 804.95 | 770.30 | 784.10 | 781.19 | -1.90% | 580 |
| Jul 3, 2026 | 792.05 | 818.00 | 786.00 | 799.30 | 796.33 | 0.92% | 1,085 |
| Jul 2, 2026 | 795.30 | 805.00 | 790.00 | 792.05 | 789.11 | -0.99% | 527 |
| Jul 1, 2026 | 790.50 | 800.00 | 780.00 | 800.00 | 797.03 | 1.75% | 1,485 |
| Jun 30, 2026 | 810.00 | 810.00 | 775.75 | 786.25 | 783.33 | -3.43% | 1,314 |
| Jun 29, 2026 | 805.00 | 825.00 | 805.00 | 814.15 | 811.13 | 0.01% | 454 |
| Jun 25, 2026 | 810.00 | 824.90 | 785.00 | 814.10 | 811.08 | 1.34% | 533 |
| Jun 24, 2026 | 812.95 | 828.00 | 800.00 | 803.30 | 800.32 | -1.18% | 348 |
| Jun 23, 2026 | 801.05 | 824.90 | 790.00 | 812.90 | 809.88 | 0.59% | 1,476 |
| Jun 22, 2026 | 795.00 | 815.00 | 795.00 | 808.15 | 805.15 | 2.56% | 353 |
| Jun 19, 2026 | 810.00 | 810.00 | 785.10 | 787.95 | 785.02 | -3.40% | 533 |
| Jun 18, 2026 | 775.00 | 820.00 | 775.00 | 815.70 | 812.67 | 5.51% | 914 |
| Jun 17, 2026 | 769.00 | 780.00 | 761.00 | 773.10 | 770.23 | 0.30% | 384 |
| Jun 16, 2026 | 755.00 | 775.00 | 752.50 | 770.80 | 767.94 | 2.73% | 407 |
| Jun 15, 2026 | 764.00 | 764.00 | 749.35 | 750.30 | 747.51 | -0.05% | 815 |
| Jun 12, 2026 | 761.00 | 761.00 | 735.00 | 750.70 | 747.91 | -1.44% | 959 |
| Jun 11, 2026 | 758.00 | 762.00 | 745.00 | 761.65 | 758.82 | 0.48% | 272 |
| Jun 10, 2026 | 769.00 | 769.00 | 742.20 | 758.00 | 755.19 | 0.99% | 76 |
| Jun 9, 2026 | 754.00 | 755.00 | 749.95 | 750.60 | 747.81 | -0.51% | 60 |
| Jun 8, 2026 | 750.55 | 770.00 | 735.00 | 754.45 | 751.65 | -0.61% | 432 |
| Jun 5, 2026 | 755.00 | 762.00 | 752.00 | 759.10 | 756.28 | 0.48% | 882 |
| Jun 4, 2026 | 760.00 | 764.75 | 750.50 | 755.50 | 752.69 | 0.60% | 693 |
| Jun 3, 2026 | 764.95 | 767.90 | 749.05 | 751.00 | 748.21 | -1.28% | 1,901 |
| Jun 2, 2026 | 790.50 | 791.00 | 756.60 | 760.70 | 757.88 | -3.92% | 835 |
| Jun 1, 2026 | 790.05 | 796.90 | 785.00 | 791.75 | 788.81 | -0.78% | 122 |
| May 29, 2026 | 815.05 | 815.05 | 777.00 | 798.00 | 795.04 | -2.69% | 1,149 |
| May 27, 2026 | 809.95 | 829.90 | 809.95 | 820.05 | 817.00 | 2.14% | 797 |
| May 26, 2026 | 792.60 | 825.00 | 783.05 | 802.85 | 799.87 | 1.43% | 775 |