Lakshmi Engineering and Warehousing Limited (BOM:505302)
India · Delayed Price · Currency is INR 1,799.50
-0.50 (-0.03%)
At close: Mar 9, 2026
BOM:505302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,773.00 | 1,800.00 | 1,773.00 | 1,799.50 | 1,799.50 | -0.03% | 43 |
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.12% | 2 |
| Mar 5, 2026 | 1,744.95 | 1,780.00 | 1,744.95 | 1,780.00 | 1,780.00 | 3.79% | 17 |
| Mar 4, 2026 | 1,839.95 | 1,839.95 | 1,705.00 | 1,714.95 | 1,714.95 | -9.55% | 94 |
| Feb 27, 2026 | 1,775.70 | 1,895.95 | 1,702.00 | 1,895.95 | 1,895.95 | 0.37% | 29 |
| Feb 26, 2026 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.32% | 1 |
| Feb 25, 2026 | 1,790.00 | 1,995.00 | 1,690.00 | 1,895.00 | 1,895.00 | 5.26% | 218 |
| Feb 24, 2026 | 1,859.00 | 1,859.00 | 1,800.00 | 1,800.25 | 1,800.25 | -3.17% | 63 |
| Feb 23, 2026 | 1,870.10 | 1,870.10 | 1,813.00 | 1,859.15 | 1,859.15 | -0.09% | 41 |
| Feb 20, 2026 | 1,904.00 | 1,904.00 | 1,860.50 | 1,860.80 | 1,860.80 | -0.19% | 10 |
| Feb 19, 2026 | 1,908.05 | 1,908.05 | 1,850.80 | 1,864.25 | 1,864.25 | -2.30% | 17 |
| Feb 18, 2026 | 1,940.00 | 1,940.00 | 1,900.00 | 1,908.05 | 1,908.05 | -3.63% | 46 |
| Feb 17, 2026 | 2,100.00 | 2,100.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.50% | 16 |
| Feb 16, 2026 | 1,951.00 | 1,951.00 | 1,950.00 | 1,950.65 | 1,950.65 | -1.73% | 3 |
| Feb 13, 2026 | 2,002.00 | 2,002.00 | 1,985.05 | 1,985.05 | 1,985.05 | -0.48% | 134 |
| Feb 12, 2026 | 2,160.00 | 2,160.00 | 1,980.00 | 1,994.65 | 1,994.65 | 0.74% | 66 |
| Feb 11, 2026 | 2,099.95 | 2,170.00 | 1,945.00 | 1,980.00 | 1,980.00 | -5.71% | 57 |
| Feb 10, 2026 | 1,911.05 | 2,100.00 | 1,911.05 | 2,100.00 | 2,100.00 | 5.00% | 12 |
| Feb 9, 2026 | 1,935.30 | 2,000.00 | 1,935.30 | 2,000.00 | 2,000.00 | 2.83% | 24 |
| Feb 6, 2026 | 2,070.00 | 2,070.00 | 1,930.00 | 1,945.00 | 1,945.00 | -4.66% | 25 |
| Feb 5, 2026 | 2,120.00 | 2,120.00 | 1,900.20 | 2,040.00 | 2,040.00 | 2.56% | 16 |
| Feb 4, 2026 | 1,930.00 | 1,989.00 | 1,930.00 | 1,989.00 | 1,989.00 | -0.55% | 7 |
| Feb 3, 2026 | 2,020.00 | 2,020.00 | 1,905.20 | 2,000.00 | 2,000.00 | 4.55% | 54 |
| Feb 2, 2026 | 2,090.00 | 2,090.00 | 1,840.00 | 1,912.90 | 1,912.90 | 0.67% | 42 |
| Feb 1, 2026 | 2,099.00 | 2,099.00 | 1,900.20 | 1,900.20 | 1,900.20 | -4.51% | 6 |
| Jan 30, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4.12% | 1 |
| Jan 29, 2026 | 1,952.00 | 2,018.80 | 1,910.20 | 1,911.20 | 1,911.20 | 0.27% | 24 |
| Jan 28, 2026 | 1,890.00 | 2,180.00 | 1,890.00 | 1,906.00 | 1,906.00 | 0.21% | 23 |
| Jan 27, 2026 | 2,165.00 | 2,165.00 | 1,891.20 | 1,902.00 | 1,902.00 | -4.90% | 50 |
| Jan 23, 2026 | 2,050.00 | 2,230.00 | 2,000.00 | 2,000.00 | 2,000.00 | -8.46% | 49 |
| Jan 22, 2026 | 2,009.80 | 2,184.95 | 1,905.00 | 2,184.95 | 2,184.95 | 8.61% | 62 |
| Jan 21, 2026 | 2,016.00 | 2,099.00 | 1,950.20 | 2,011.80 | 2,011.80 | -0.25% | 28 |
| Jan 20, 2026 | 2,119.80 | 2,119.80 | 1,975.20 | 2,016.85 | 2,016.85 | 0.36% | 50 |
| Jan 19, 2026 | 2,170.00 | 2,170.00 | 1,970.20 | 2,009.65 | 2,009.65 | -4.55% | 26 |
| Jan 16, 2026 | 2,199.00 | 2,199.00 | 2,100.20 | 2,105.45 | 2,105.45 | -1.61% | 11 |
| Jan 14, 2026 | 2,125.00 | 2,140.00 | 1,970.00 | 2,140.00 | 2,140.00 | 2.80% | 17 |
| Jan 13, 2026 | 2,139.80 | 2,139.80 | 2,050.20 | 2,081.80 | 2,081.80 | 1.26% | 39 |
| Jan 12, 2026 | 2,139.80 | 2,139.80 | 2,020.20 | 2,055.80 | 2,055.80 | -2.61% | 111 |
| Jan 9, 2026 | 2,148.00 | 2,160.00 | 2,000.00 | 2,110.95 | 2,110.95 | 1.23% | 165 |
| Jan 8, 2026 | 2,160.00 | 2,160.00 | 2,050.10 | 2,085.20 | 2,085.20 | -2.51% | 36 |
| Jan 7, 2026 | 2,190.00 | 2,190.00 | 2,030.20 | 2,138.80 | 2,138.80 | 1.58% | 55 |
| Jan 6, 2026 | 2,245.00 | 2,259.80 | 2,100.00 | 2,105.60 | 2,105.60 | -2.73% | 54 |
| Jan 5, 2026 | 2,240.00 | 2,245.00 | 2,115.20 | 2,164.70 | 2,164.70 | -1.60% | 37 |
| Jan 2, 2026 | 2,249.80 | 2,249.80 | 2,105.20 | 2,200.00 | 2,200.00 | 2.95% | 19 |
| Jan 1, 2026 | 2,105.00 | 2,137.00 | 2,105.00 | 2,137.00 | 2,137.00 | -0.81% | 19 |
| Dec 31, 2025 | 2,260.00 | 2,260.00 | 2,150.10 | 2,154.45 | 2,154.45 | -2.18% | 64 |
| Dec 30, 2025 | 2,202.00 | 2,202.45 | 2,110.20 | 2,202.45 | 2,202.45 | -1.35% | 22 |
| Dec 29, 2025 | 2,232.35 | 2,232.50 | 2,232.35 | 2,232.50 | 2,232.50 | -0.99% | 2 |
| Dec 26, 2025 | 2,264.95 | 2,264.95 | 2,142.20 | 2,254.90 | 2,254.90 | 2.08% | 21 |
| Dec 24, 2025 | 2,250.00 | 2,269.80 | 2,110.20 | 2,209.00 | 2,209.00 | 2.74% | 20 |