Lakshmi Precision Screws Limited (BOM:506079)
India · Delayed Price · Currency is INR 5.91
-0.28 (-4.52%)
At close: May 22, 2026
Lakshmi Precision Screws Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.29 | 6.29 | 5.91 | 5.91 | 5.91 | -4.52% | 14 |
| May 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 100 |
| May 20, 2026 | 6.30 | 6.45 | 5.88 | 6.19 | 6.19 | 0.16% | 829 |
| May 19, 2026 | 5.80 | 6.18 | 5.61 | 6.18 | 6.18 | 4.92% | 1,405 |
| May 18, 2026 | 6.51 | 6.51 | 5.89 | 5.89 | 5.89 | -5.00% | 1,317 |
| May 15, 2026 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -4.91% | 9,525 |
| May 14, 2026 | 6.19 | 6.81 | 6.18 | 6.52 | 6.52 | 0.46% | 2,192 |
| May 13, 2026 | 6.49 | 6.49 | 5.89 | 6.49 | 6.49 | 4.85% | 3,269 |
| May 12, 2026 | 5.90 | 6.19 | 5.78 | 6.19 | 6.19 | 4.92% | 1,367 |
| May 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.98% | 3,000 |
| May 8, 2026 | 5.76 | 5.76 | 5.22 | 5.62 | 5.62 | 2.37% | 1,244 |
| May 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.37% | 998 |
| May 6, 2026 | 5.65 | 5.65 | 5.26 | 5.26 | 5.26 | -2.41% | 8,196 |
| May 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.86% | 5,887 |
| Apr 30, 2026 | 5.20 | 5.20 | 4.74 | 5.14 | 5.14 | 3.21% | 9,647 |
| Apr 23, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | 0.20% | 3,949 |
| Apr 21, 2026 | 5.33 | 5.33 | 4.97 | 4.97 | 4.97 | -4.97% | 1,077 |
| Apr 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 20 |
| Apr 10, 2026 | 5.62 | 5.62 | 5.32 | 5.50 | 5.50 | -1.79% | 1,369 |
| Apr 9, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | -0.88% | 5 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 2,000 |
| Apr 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.94% | 28 |
| Mar 30, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 55 |
| Mar 27, 2026 | 5.72 | 5.72 | 5.44 | 5.44 | 5.44 | -4.90% | 590 |
| Mar 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.95% | 1,000 |
| Mar 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 703 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.64% | 45 |
| 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 |