Skip to main content
logo
Lakshmi Engineering and Warehousing Limited (BOM:505302)
India flag India · Delayed Price · Currency is INR
2,350.00
-49.00 (-2.04%)
At close: Sep 11, 2026

BOM:505302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,400.002,400.002,305.052,399.002,399.00-0.04%114
Sep 9, 20262,444.002,444.002,350.002,400.002,400.004.12%81
Sep 8, 20262,300.002,345.002,220.002,305.052,305.05-2.41%33
Sep 7, 20262,125.052,422.002,125.052,362.002,362.006.72%223
Sep 4, 20262,153.002,222.002,153.002,213.202,213.202.88%57
Sep 3, 20262,099.252,153.002,099.252,151.202,151.202.43%52
Sep 2, 20262,150.002,200.002,060.202,100.252,100.25-2.31%130
Sep 1, 20262,110.502,166.002,050.002,150.002,150.001.70%218
Aug 31, 20262,090.002,248.002,090.002,114.002,114.000.67%129
Aug 28, 20262,100.002,100.002,100.002,100.002,100.00-2.47%4
Aug 26, 20262,100.002,169.452,100.002,153.202,153.20-0.75%111
Aug 25, 20262,100.002,174.952,100.002,169.452,169.45-0.83%16
Aug 24, 20262,187.002,188.002,174.002,187.502,187.504.17%7
Aug 21, 20262,100.002,100.002,100.002,100.002,100.00-2
Aug 20, 20262,050.002,100.002,050.002,100.002,100.00-15
Aug 19, 20262,100.002,100.002,010.052,099.952,099.953.90%10
Aug 18, 20262,050.002,091.052,021.152,021.202,021.20-1.40%27
Aug 17, 20262,077.002,077.001,980.002,050.002,050.00-1.77%6
Aug 14, 20262,088.002,088.002,087.002,087.002,087.00-0.04%7
Aug 13, 20262,088.002,088.002,087.802,087.802,087.80-9
Aug 11, 20262,000.002,162.002,000.002,087.802,087.80-4.00%62
Aug 10, 20262,100.002,300.002,061.002,174.902,174.903.57%202
Aug 7, 20262,093.902,149.952,000.052,100.002,100.00-17
Aug 6, 20262,050.002,133.002,000.002,099.902,099.90-0.06%34
Aug 5, 20262,164.002,164.002,100.002,101.102,101.100.05%50
Aug 4, 20262,020.202,105.002,020.202,100.002,100.00-2.28%65
Aug 3, 20262,088.302,150.002,088.302,149.002,149.002.49%19
Jul 31, 20262,300.002,300.002,100.002,106.852,096.85-8.36%1,901
Jul 30, 20262,299.002,299.002,299.002,299.002,288.093.21%2
Jul 29, 20262,380.002,399.952,200.202,227.602,217.031.24%208
Jul 24, 20262,260.502,260.502,200.002,200.252,189.81-2.64%31
Jul 23, 20262,262.002,340.002,260.002,260.002,249.27-3.58%21
Jul 22, 20262,478.402,478.402,251.002,344.002,332.87-0.25%56
Jul 20, 20262,298.802,349.802,251.002,349.802,338.652.22%12
Jul 17, 20262,260.202,350.002,231.002,298.802,287.89-2.80%48
Jul 16, 20262,301.002,365.002,261.202,365.002,353.770.64%10
Jul 15, 20262,350.002,350.002,350.002,350.002,338.85-1.47%3
Jul 14, 20262,389.952,389.952,380.002,385.002,373.68-0.21%7
Jul 13, 20262,325.052,389.952,325.002,389.952,378.612.80%40
Jul 10, 20262,301.202,420.002,301.202,324.752,313.72-4.32%33
Jul 9, 20262,300.002,439.802,263.202,429.752,418.225.64%14
Jul 8, 20262,301.102,301.102,300.002,300.002,289.08-2.85%10
Jul 7, 20262,400.002,400.002,300.002,367.452,356.21-1.36%18
Jul 6, 20262,350.252,400.002,350.252,400.002,388.61-3
Jul 3, 20262,420.002,420.002,400.002,400.002,388.61-9
Jul 2, 20262,300.202,400.002,300.202,400.002,388.61-0.69%23
Jun 30, 20262,300.002,450.002,300.002,416.652,405.180.69%11
Jun 29, 20262,350.002,400.002,350.002,400.002,388.61-17
Jun 25, 20262,400.002,400.002,400.002,400.002,388.612.13%11
Jun 24, 20262,350.002,350.002,350.002,350.002,338.85-5.01%2