Lakshmi Electrical Control Systems Limited (BOM:504258)
India · Delayed Price · Currency is INR 807.20
+5.95 (0.74%)
At close: Oct 28, 2026
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 814.90 | 820.00 | 798.00 | 807.20 | 807.20 | 0.74% | 927 |
| Oct 27, 2026 | 810.80 | 825.00 | 796.00 | 801.25 | 801.25 | 0.18% | 1,748 |
| Oct 26, 2026 | 759.80 | 810.00 | 759.80 | 799.80 | 799.80 | 5.26% | 840 |
| Oct 23, 2026 | 760.15 | 761.00 | 750.00 | 759.80 | 759.80 | -0.71% | 206 |
| Oct 22, 2026 | 774.00 | 800.00 | 760.00 | 765.25 | 765.25 | -1.94% | 1,544 |
| Oct 21, 2026 | 797.05 | 801.00 | 773.30 | 780.35 | 780.35 | -3.31% | 986 |
| Oct 19, 2026 | 806.00 | 819.90 | 796.00 | 807.10 | 807.10 | 0.07% | 959 |
| Oct 16, 2026 | 781.65 | 845.00 | 781.65 | 806.55 | 806.55 | 3.19% | 1,496 |
| Oct 15, 2026 | 798.95 | 798.95 | 780.00 | 781.65 | 781.65 | -1.68% | 485 |
| Oct 14, 2026 | 791.00 | 802.00 | 789.00 | 795.00 | 795.00 | -0.63% | 203 |
| Oct 13, 2026 | 790.00 | 800.00 | 783.10 | 800.00 | 800.00 | 1.64% | 217 |
| Oct 12, 2026 | 790.00 | 800.00 | 780.00 | 787.10 | 787.10 | 0.46% | 245 |
| Oct 9, 2026 | 780.00 | 814.90 | 770.00 | 783.50 | 783.50 | 0.64% | 1,397 |
| Oct 8, 2026 | 780.00 | 781.00 | 771.00 | 778.50 | 778.50 | -0.32% | 385 |
| Oct 7, 2026 | 780.00 | 785.00 | 770.50 | 781.00 | 781.00 | 0.26% | 374 |
| Oct 6, 2026 | 767.00 | 780.00 | 760.00 | 779.00 | 779.00 | 3.56% | 640 |
| Oct 5, 2026 | 765.55 | 770.80 | 750.00 | 752.20 | 752.20 | -1.74% | 220 |
| Oct 1, 2026 | 770.65 | 775.00 | 750.00 | 765.55 | 765.55 | -1.68% | 119 |
| Sep 30, 2026 | 762.00 | 791.00 | 756.15 | 778.60 | 778.60 | 2.32% | 252 |
| Sep 29, 2026 | 774.00 | 778.70 | 752.60 | 760.95 | 760.95 | -2.49% | 498 |
| Sep 28, 2026 | 792.50 | 792.80 | 775.00 | 780.35 | 780.35 | -1.53% | 785 |
| Sep 25, 2026 | 801.00 | 802.00 | 785.00 | 792.45 | 792.45 | -0.94% | 168 |
| Sep 24, 2026 | 800.00 | 800.00 | 780.20 | 799.95 | 799.95 | -0.01% | 673 |
| Sep 23, 2026 | 793.00 | 804.90 | 792.50 | 800.00 | 800.00 | -0.12% | 160 |
| Sep 22, 2026 | 792.00 | 801.00 | 786.00 | 801.00 | 801.00 | 1.62% | 2,337 |
| Sep 21, 2026 | 800.00 | 814.90 | 781.00 | 788.20 | 788.20 | -1.47% | 1,934 |
| Sep 18, 2026 | 795.50 | 809.95 | 782.00 | 800.00 | 800.00 | 0.53% | 1,667 |
| Sep 17, 2026 | 813.00 | 820.00 | 794.00 | 795.75 | 795.75 | -2.05% | 751 |
| 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% | 1,512 |
| 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 |