Lakshmi Engineering and Warehousing Limited (BOM:505302)
India · Delayed Price · Currency is INR 1,958.05
-86.95 (-4.25%)
At close: May 13, 2026
BOM:505302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,958.05 | 1,965.00 | 1,958.05 | 1,961.00 | 1,961.00 | 0.15% | 24 |
| May 13, 2026 | 2,097.00 | 2,097.00 | 1,958.05 | 1,958.05 | 1,958.05 | -4.25% | 27 |
| May 12, 2026 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2.24% | 2 |
| May 11, 2026 | 2,020.00 | 2,068.80 | 2,000.20 | 2,000.20 | 2,000.20 | -0.98% | 32 |
| May 8, 2026 | 2,090.00 | 2,090.00 | 1,926.00 | 2,020.00 | 2,020.00 | -1.70% | 24 |
| May 7, 2026 | 2,090.00 | 2,090.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.11% | 8 |
| May 6, 2026 | 2,090.00 | 2,090.00 | 2,030.20 | 2,052.65 | 2,052.65 | 1.87% | 19 |
| May 5, 2026 | 2,007.00 | 2,094.80 | 2,007.00 | 2,015.00 | 2,015.00 | -4.05% | 79 |
| Apr 30, 2026 | 2,099.50 | 2,100.00 | 2,091.00 | 2,100.00 | 2,100.00 | 4.48% | 15 |
| Apr 29, 2026 | 2,129.00 | 2,129.00 | 2,000.10 | 2,010.00 | 2,010.00 | -2.90% | 45 |
| Apr 28, 2026 | 2,090.00 | 2,090.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.87% | 13 |
| Apr 27, 2026 | 2,120.00 | 2,120.00 | 2,040.20 | 2,052.20 | 2,052.20 | 1.53% | 30 |
| Apr 24, 2026 | 2,120.00 | 2,120.00 | 2,020.20 | 2,021.20 | 2,021.20 | -4.34% | 14 |
| Apr 23, 2026 | 2,030.00 | 2,126.50 | 2,025.20 | 2,112.80 | 2,112.80 | 4.59% | 27 |
| Apr 22, 2026 | 2,041.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.03% | 29 |
| Apr 21, 2026 | 2,130.00 | 2,190.00 | 2,041.00 | 2,041.00 | 2,041.00 | -4.18% | 28 |
| Apr 20, 2026 | 2,130.00 | 2,130.00 | 2,129.90 | 2,130.00 | 2,130.00 | 1.91% | 13 |
| Apr 17, 2026 | 2,149.80 | 2,149.80 | 2,062.20 | 2,090.00 | 2,090.00 | 1.45% | 20 |
| Apr 16, 2026 | 2,158.80 | 2,158.80 | 2,060.20 | 2,060.20 | 2,060.20 | 1.46% | 27 |
| Apr 15, 2026 | 2,207.00 | 2,207.00 | 2,015.20 | 2,030.55 | 2,030.55 | -2.84% | 19 |
| Apr 13, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 8 |
| Apr 10, 2026 | 2,030.00 | 2,090.00 | 2,025.00 | 2,090.00 | 2,090.00 | 2.96% | 43 |
| Apr 9, 2026 | 2,030.00 | 2,198.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.02% | 25 |
| Apr 8, 2026 | 1,999.90 | 2,060.00 | 1,999.90 | 2,051.00 | 2,051.00 | 2.55% | 17 |
| Apr 7, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.53% | 10 |
| Apr 6, 2026 | 2,006.00 | 2,050.00 | 2,005.00 | 2,031.00 | 2,031.00 | 1.55% | 13 |
| Apr 2, 2026 | 2,049.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.45% | 14 |
| Apr 1, 2026 | 2,055.00 | 2,055.00 | 2,050.20 | 2,050.20 | 2,050.20 | - | 20 |
| Mar 30, 2026 | 1,951.00 | 2,075.00 | 1,951.00 | 2,050.20 | 2,050.20 | 6.17% | 148 |
| Mar 27, 2026 | 1,801.00 | 1,995.00 | 1,801.00 | 1,931.00 | 1,931.00 | 4.38% | 90 |
| Mar 25, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | - | 34 |
| Mar 24, 2026 | 1,818.05 | 1,900.00 | 1,818.00 | 1,850.00 | 1,850.00 | 1.76% | 29 |
| Mar 20, 2026 | 1,818.00 | 1,825.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1.00% | 24 |
| Mar 19, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | 130 |
| Mar 18, 2026 | 1,810.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.83% | 4 |
| Mar 17, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.28% | 2 |
| Mar 16, 2026 | 1,759.30 | 1,800.00 | 1,759.30 | 1,800.00 | 1,800.00 | - | 321 |
| Mar 13, 2026 | 1,681.20 | 1,839.00 | 1,681.20 | 1,800.00 | 1,800.00 | -5.26% | 80 |
| Mar 12, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2.87% | 2 |
| Mar 11, 2026 | 1,799.50 | 1,894.00 | 1,799.45 | 1,847.00 | 1,847.00 | 2.64% | 67 |
| 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 |