Skip to main content
logo
Lakshmi Engineering and Warehousing Limited (BOM:505302)
India flag India · Delayed Price · Currency is INR
2,088.00
+25.80 (1.25%)
At close: Jun 4, 2026

BOM:505302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,100.002,144.802,062.202,062.202,062.20-1.80%11
Jun 2, 20262,270.002,270.002,100.002,100.002,100.00-26
Jun 1, 20262,150.002,150.002,100.002,100.002,100.00-1.70%36
May 29, 20262,050.052,350.002,050.052,136.352,136.354.21%108
May 27, 20262,100.002,100.002,050.002,050.002,050.00-2.38%18
May 26, 20262,050.002,151.002,050.002,100.002,100.003.96%35
May 22, 20262,099.002,100.002,020.002,020.002,020.001.46%49
May 21, 20262,050.002,050.001,991.001,991.001,991.00-23
May 20, 20261,990.002,050.001,990.001,991.001,991.00-2.93%34
May 19, 20262,051.002,052.002,051.002,051.002,051.000.61%7
May 18, 20261,950.002,049.801,950.002,038.502,038.503.95%63
May 14, 20261,958.051,965.001,958.051,961.001,961.000.15%24
May 13, 20262,097.002,097.001,958.051,958.051,958.05-4.25%27
May 12, 20262,045.002,045.002,045.002,045.002,045.002.24%2
May 11, 20262,020.002,068.802,000.202,000.202,000.20-0.98%32
May 8, 20262,090.002,090.001,926.002,020.002,020.00-1.70%24
May 7, 20262,090.002,090.002,055.002,055.002,055.000.11%8
May 6, 20262,090.002,090.002,030.202,052.652,052.651.87%19
May 5, 20262,007.002,094.802,007.002,015.002,015.00-4.05%79
Apr 30, 20262,099.502,100.002,091.002,100.002,100.004.48%15
Apr 29, 20262,129.002,129.002,000.102,010.002,010.00-2.90%45
Apr 28, 20262,090.002,090.002,070.002,070.002,070.000.87%13
Apr 27, 20262,120.002,120.002,040.202,052.202,052.201.53%30
Apr 24, 20262,120.002,120.002,020.202,021.202,021.20-4.34%14
Apr 23, 20262,030.002,126.502,025.202,112.802,112.804.59%27
Apr 22, 20262,041.002,060.002,020.002,020.002,020.00-1.03%29
Apr 21, 20262,130.002,190.002,041.002,041.002,041.00-4.18%28
Apr 20, 20262,130.002,130.002,129.902,130.002,130.001.91%13
Apr 17, 20262,149.802,149.802,062.202,090.002,090.001.45%20
Apr 16, 20262,158.802,158.802,060.202,060.202,060.201.46%27
Apr 15, 20262,207.002,207.002,015.202,030.552,030.55-2.84%19
Apr 13, 20262,090.002,090.002,090.002,090.002,090.00-8
Apr 10, 20262,030.002,090.002,025.002,090.002,090.002.96%43
Apr 9, 20262,030.002,198.002,030.002,030.002,030.00-1.02%25
Apr 8, 20261,999.902,060.001,999.902,051.002,051.002.55%17
Apr 7, 20262,000.002,000.002,000.002,000.002,000.00-1.53%10
Apr 6, 20262,006.002,050.002,005.002,031.002,031.001.55%13
Apr 2, 20262,049.002,050.002,000.002,000.002,000.00-2.45%14
Apr 1, 20262,055.002,055.002,050.202,050.202,050.20-20
Mar 30, 20261,951.002,075.001,951.002,050.202,050.206.17%148
Mar 27, 20261,801.001,995.001,801.001,931.001,931.004.38%90
Mar 25, 20261,800.001,850.001,800.001,850.001,850.00-34
Mar 24, 20261,818.051,900.001,818.001,850.001,850.001.76%29
Mar 20, 20261,818.001,825.001,818.001,818.001,818.001.00%24
Mar 19, 20261,800.001,800.001,800.001,800.001,800.00-1.10%130
Mar 18, 20261,810.001,825.001,810.001,820.001,820.000.83%4
Mar 17, 20261,805.001,805.001,805.001,805.001,805.000.28%2
Mar 16, 20261,759.301,800.001,759.301,800.001,800.00-321
Mar 13, 20261,681.201,839.001,681.201,800.001,800.00-5.26%80
Mar 12, 20261,900.001,900.001,900.001,900.001,900.002.87%2