Skip to main content
logo
Lakshmi Engineering and Warehousing Limited (BOM:505302)
India flag India · Delayed Price · Currency is INR
2,418.00
-82.00 (-3.28%)
At close: Oct 1, 2026

BOM:505302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262,400.002,400.002,400.002,400.002,400.00-0.74%15
Oct 1, 20262,500.102,500.102,375.502,418.002,418.00-3.28%16
Sep 30, 20262,610.002,640.002,480.202,500.002,500.00-4.21%29
Sep 29, 20262,513.552,610.002,513.002,610.002,610.003.84%82
Sep 28, 20262,385.502,550.002,385.502,513.552,513.55-0.61%114
Sep 25, 20262,425.002,543.002,390.002,528.952,528.954.29%47
Sep 24, 20262,500.002,500.002,326.002,425.002,425.00-3.00%11
Sep 23, 20262,400.052,500.002,400.052,500.002,500.00-126
Sep 22, 20262,448.802,500.002,415.052,499.952,499.953.52%107
Sep 21, 20262,489.002,489.002,302.602,415.052,415.05-2.22%54
Sep 18, 20262,449.952,489.002,449.952,469.952,469.953.74%92
Sep 17, 20262,410.002,473.002,350.002,381.002,381.00-0.79%68
Sep 16, 20262,400.002,500.002,400.002,400.052,400.054.12%47
Sep 15, 20262,550.002,550.002,305.002,305.002,305.00-1.91%21
Sep 11, 20262,261.152,400.002,261.152,350.002,350.00-2.04%28
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