Lakshmi Precision Screws Limited (BOM:506079)
India · Delayed Price · Currency is INR 5.45
+0.14 (2.64%)
At close: Mar 11, 2026
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -4.84% | 270 |
| Mar 5, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 1 |
| Mar 4, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 2 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.32 | 5.32 | 5.32 | -4.83% | 1,002 |
| Feb 24, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4.68% | 1 |
| Feb 20, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 4.71% | 1,006 |
| Feb 19, 2026 | 5.36 | 5.36 | 5.10 | 5.10 | 5.10 | -2.86% | 3 |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 2 |
| Feb 17, 2026 | 5.49 | 5.49 | 5.00 | 5.00 | 5.00 | -4.76% | 152 |
| Feb 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 20 |
| Feb 13, 2026 | 5.47 | 5.47 | 5.10 | 5.10 | 5.10 | -4.85% | 3,965 |
| Feb 9, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.49% | 3,042 |
| Feb 5, 2026 | 5.77 | 5.77 | 5.23 | 5.23 | 5.23 | -4.91% | 4,321 |
| Feb 4, 2026 | 5.27 | 5.50 | 5.00 | 5.50 | 5.50 | 4.96% | 2,207 |
| Jan 30, 2026 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -2.06% | 102 |
| Jan 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.01% | 500 |
| Jan 27, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 1.11% | 270 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.93% | 100 |
| Jan 16, 2026 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | 3.84% | 904 |
| Jan 14, 2026 | 5.74 | 5.74 | 5.47 | 5.47 | 5.47 | -4.87% | 1,002 |
| Jan 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.05% | 1 |
| Jan 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 4 |
| Jan 9, 2026 | 5.88 | 5.88 | 5.32 | 5.32 | 5.32 | -5.00% | 423 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.48% | 5 |
| Jan 6, 2026 | 5.63 | 5.63 | 5.36 | 5.36 | 5.36 | -4.96% | 3 |
| Jan 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 14 |
| Jan 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.64% | 1 |
| Dec 31, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.86% | 1 |
| Dec 30, 2025 | 5.68 | 5.68 | 5.14 | 5.14 | 5.14 | -4.99% | 600 |
| Dec 29, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 3.64% | 9,600 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.22 | 5.22 | 5.22 | -4.92% | 1,611 |
| Dec 23, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 9 |
| Dec 18, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | - | 200 |
| Dec 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 125 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.47 | 5.49 | 5.49 | -4.52% | 1,010 |
| Dec 5, 2025 | 5.99 | 5.99 | 5.75 | 5.75 | 5.75 | - | 6,400 |
| Dec 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.93% | 100 |
| Dec 1, 2025 | 5.76 | 5.76 | 5.48 | 5.48 | 5.48 | -4.86% | 201 |
| Nov 28, 2025 | 5.31 | 5.76 | 5.31 | 5.76 | 5.76 | 4.54% | 27 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -5.00% | 100 |
| Nov 25, 2025 | 6.06 | 6.06 | 5.80 | 5.80 | 5.80 | - | 501 |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 2 |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 144 |
| Nov 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 20 |
| Nov 11, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 4.39% | 101 |
| Nov 10, 2025 | 5.86 | 5.86 | 5.32 | 5.70 | 5.70 | 1.97% | 60 |
| Oct 29, 2025 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | -4.93% | 620 |
| Oct 27, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | -4.23% | 3,200 |
| Oct 24, 2025 | 5.58 | 6.14 | 5.58 | 6.14 | 6.14 | 4.60% | 1,050 |
| Oct 21, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 421 |