Lakshmi Electrical Control Systems Limited (BOM:504258)
India · Delayed Price · Currency is INR 812.40
+13.25 (1.66%)
At close: Sep 16, 2026
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 781.40 | 813.00 | 781.40 | 812.40 | 812.40 | 1.66% | 175 |
| Sep 15, 2026 | 817.95 | 822.00 | 780.00 | 799.15 | 799.15 | -2.08% | 946 |
| Sep 11, 2026 | 794.00 | 819.85 | 793.00 | 816.15 | 816.15 | 1.73% | 648 |
| Sep 10, 2026 | 804.00 | 824.50 | 795.10 | 802.25 | 802.25 | 0.13% | 845 |
| Sep 9, 2026 | 819.95 | 819.95 | 798.00 | 801.20 | 801.20 | -1.42% | 478 |
| Sep 8, 2026 | 816.00 | 819.85 | 792.20 | 812.75 | 812.75 | 0.37% | 844 |
| Sep 7, 2026 | 833.40 | 833.40 | 800.00 | 809.75 | 809.75 | -0.14% | 2,177 |
| Sep 4, 2026 | 802.50 | 824.70 | 801.10 | 810.90 | 810.90 | 0.96% | 1,517 |
| Sep 3, 2026 | 827.00 | 827.00 | 802.10 | 803.20 | 803.20 | -1.45% | 103 |
| Sep 2, 2026 | 790.00 | 828.00 | 780.00 | 815.00 | 815.00 | 2.37% | 1,294 |
| Sep 1, 2026 | 814.35 | 850.00 | 790.00 | 796.10 | 796.10 | -2.24% | 3,656 |
| Aug 31, 2026 | 823.00 | 823.15 | 811.05 | 814.35 | 814.35 | -1.08% | 627 |
| Aug 28, 2026 | 826.00 | 843.65 | 817.05 | 823.25 | 823.25 | -1.76% | 434 |
| Aug 27, 2026 | 840.10 | 850.00 | 837.00 | 838.00 | 838.00 | 0.36% | 3,486 |
| Aug 26, 2026 | 834.05 | 850.00 | 830.05 | 835.00 | 835.00 | -0.54% | 1,180 |
| Aug 25, 2026 | 829.10 | 855.00 | 829.00 | 839.50 | 839.50 | -0.06% | 1,510 |
| Aug 24, 2026 | 830.35 | 850.00 | 825.00 | 840.00 | 840.00 | 1.17% | 2,238 |
| Aug 21, 2026 | 843.10 | 860.00 | 830.05 | 830.25 | 830.25 | -1.34% | 2,810 |
| Aug 20, 2026 | 843.00 | 852.00 | 831.10 | 841.55 | 841.55 | 0.03% | 1,561 |
| Aug 19, 2026 | 846.75 | 850.00 | 832.10 | 841.30 | 841.30 | -0.67% | 2,601 |
| Aug 18, 2026 | 850.00 | 858.00 | 797.20 | 846.95 | 846.95 | -0.14% | 3,753 |
| Aug 17, 2026 | 830.00 | 900.00 | 830.00 | 848.10 | 848.10 | 3.33% | 13,986 |
| Aug 14, 2026 | 834.00 | 874.90 | 816.00 | 820.75 | 820.75 | -0.63% | 4,541 |
| Aug 13, 2026 | 789.80 | 843.00 | 781.00 | 825.95 | 825.95 | 4.85% | 2,628 |
| Aug 12, 2026 | 800.00 | 800.00 | 777.10 | 787.75 | 787.75 | -1.67% | 793 |
| Aug 11, 2026 | 810.00 | 818.00 | 789.00 | 801.10 | 801.10 | -0.48% | 1,117 |
| Aug 10, 2026 | 780.20 | 814.00 | 778.00 | 804.95 | 804.95 | -1.47% | 1,309 |
| Aug 7, 2026 | 809.80 | 819.60 | 790.00 | 817.00 | 817.00 | 1.49% | 1,430 |
| Aug 6, 2026 | 779.90 | 825.00 | 779.90 | 805.00 | 805.00 | 3.90% | 5,614 |
| 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 |