Lakshmi Precision Screws Limited (BOM:506079)
India · Delayed Price · Currency is INR 5.64
+0.26 (4.83%)
At close: Sep 8, 2026
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.38 | 5.64 | 5.33 | 5.64 | 5.64 | 4.83% | 8,844 |
| Sep 7, 2026 | 5.39 | 5.39 | 5.13 | 5.38 | 5.38 | -0.19% | 10,256 |
| Sep 4, 2026 | 4.90 | 5.39 | 4.90 | 5.39 | 5.39 | 4.86% | 23,233 |
| Sep 3, 2026 | 5.42 | 5.42 | 5.14 | 5.14 | 5.14 | -0.58% | 507 |
| Sep 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 1 |
| Sep 1, 2026 | 4.93 | 4.93 | 4.80 | 4.93 | 4.93 | 4.89% | 801 |
| Aug 31, 2026 | 4.68 | 4.70 | 4.26 | 4.70 | 4.70 | 4.91% | 101 |
| Aug 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 2 |
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.67% | 100 |
| Aug 24, 2026 | 4.20 | 4.30 | 4.19 | 4.28 | 4.28 | -2.73% | 1,550 |
| Aug 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 30 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 550 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | 43 |
| Aug 11, 2026 | 4.71 | 5.07 | 4.65 | 4.67 | 4.67 | -3.31% | 2,006 |
| Aug 3, 2026 | 5.18 | 5.18 | 4.83 | 4.83 | 4.83 | -3.40% | 181 |
| Jul 30, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | - | 1,001 |
| Jul 29, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | -1.96% | 350 |
| Jul 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1 |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 4 |
| Jul 24, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.20% | 110 |
| Jul 22, 2026 | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -4.04% | 13,183 |
| Jul 20, 2026 | 4.98 | 5.20 | 4.97 | 5.20 | 5.20 | - | 127 |
| Jul 17, 2026 | 4.77 | 5.20 | 4.77 | 5.20 | 5.20 | 4.84% | 1,415 |
| Jul 15, 2026 | 5.11 | 5.11 | 4.96 | 4.96 | 4.96 | -4.80% | 600 |
| Jul 14, 2026 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.76% | 1,150 |
| Jul 8, 2026 | 5.30 | 5.30 | 5.21 | 5.25 | 5.25 | 3.96% | 2,600 |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99% | 50 |
| Jun 29, 2026 | 4.61 | 4.81 | 4.60 | 4.81 | 4.81 | 4.79% | 435 |
| Jun 25, 2026 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | -4.97% | 702 |
| Jun 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.00% | 1 |
| Jun 23, 2026 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | -1.29% | 76 |
| Jun 22, 2026 | 4.88 | 4.88 | 4.64 | 4.66 | 4.66 | -4.51% | 5,108 |
| Jun 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87% | 237 |
| Jun 18, 2026 | 5.66 | 5.66 | 5.13 | 5.13 | 5.13 | -5.00% | 48 |
| Jun 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 1 |
| Jun 15, 2026 | 5.00 | 5.25 | 4.78 | 5.25 | 5.25 | 5.00% | 200 |
| Jun 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | 49 |
| Jun 11, 2026 | 4.81 | 4.85 | 4.75 | 4.84 | 4.84 | -2.22% | 603 |
| Jun 10, 2026 | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | -1.00% | 2,441 |
| Jun 9, 2026 | 5.05 | 5.15 | 4.73 | 5.00 | 5.00 | 0.60% | 1,560 |
| Jun 8, 2026 | 5.05 | 5.05 | 4.95 | 4.97 | 4.97 | -4.61% | 996 |
| Jun 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 17 |
| Jun 4, 2026 | 5.13 | 5.21 | 5.13 | 5.21 | 5.21 | -3.52% | 130 |
| Jun 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 110 |
| Jun 2, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 3.05% | 224 |
| May 29, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -4.90% | 28 |
| May 27, 2026 | 5.80 | 5.80 | 5.51 | 5.51 | 5.51 | -5.00% | 475 |
| May 26, 2026 | 5.37 | 5.80 | 5.35 | 5.80 | 5.80 | 3.20% | 2,802 |
| May 25, 2026 | 5.71 | 5.71 | 5.62 | 5.62 | 5.62 | -4.91% | 495 |
| May 22, 2026 | 6.29 | 6.29 | 5.91 | 5.91 | 5.91 | -4.52% | 14 |