Veejay Lakshmi Engineering Works Limited (BOM:522267)
India · Delayed Price · Currency is INR 32.24
-1.76 (-5.18%)
At close: Mar 25, 2026
BOM:522267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 36.95 | 36.95 | 32.00 | 32.24 | 32.24 | -5.18% | 4,489 |
| Mar 24, 2026 | 37.50 | 37.50 | 31.10 | 34.00 | 34.00 | -2.02% | 277 |
| Mar 23, 2026 | 35.45 | 35.45 | 34.00 | 34.70 | 34.70 | 2.06% | 154 |
| Mar 20, 2026 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -5.29% | 616 |
| Mar 19, 2026 | 38.00 | 38.00 | 34.25 | 35.90 | 35.90 | -0.28% | 4,395 |
| Mar 18, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.57% | 2,012 |
| Mar 17, 2026 | 37.00 | 37.00 | 34.50 | 36.95 | 36.95 | -1.47% | 26,077 |
| Mar 16, 2026 | 37.90 | 37.90 | 35.00 | 37.50 | 37.50 | 1.35% | 3,012 |
| Mar 13, 2026 | 37.90 | 38.00 | 34.00 | 37.00 | 37.00 | -1.07% | 757 |
| Mar 12, 2026 | 37.49 | 37.49 | 33.55 | 37.40 | 37.40 | 9.39% | 107 |
| Mar 11, 2026 | 38.95 | 38.95 | 32.12 | 34.19 | 34.19 | -5.16% | 2,908 |
| Mar 10, 2026 | 39.50 | 39.50 | 36.00 | 36.05 | 36.05 | -5.13% | 539 |
| Mar 9, 2026 | 38.00 | 39.95 | 36.00 | 38.00 | 38.00 | - | 374 |
| Mar 6, 2026 | 39.95 | 39.95 | 38.00 | 38.00 | 38.00 | -2.56% | 78 |
| Mar 5, 2026 | 39.95 | 39.95 | 39.00 | 39.00 | 39.00 | 0.78% | 104 |
| Mar 4, 2026 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | -0.74% | 100 |
| Mar 2, 2026 | 39.10 | 42.00 | 38.00 | 38.99 | 38.99 | -6.05% | 869 |
| Feb 26, 2026 | 41.99 | 41.99 | 41.50 | 41.50 | 41.50 | 1.59% | 2 |
| Feb 24, 2026 | 41.00 | 41.00 | 40.85 | 40.85 | 40.85 | 4.69% | 2 |
| Feb 23, 2026 | 40.11 | 40.15 | 39.01 | 39.02 | 39.02 | -2.62% | 3,082 |
| Feb 20, 2026 | 38.50 | 43.00 | 38.50 | 40.07 | 40.07 | 0.18% | 305 |
| Feb 19, 2026 | 44.00 | 44.90 | 40.00 | 40.00 | 40.00 | -4.76% | 4,026 |
| Feb 18, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 3.55% | 293 |
| Feb 17, 2026 | 44.84 | 44.84 | 40.00 | 40.56 | 40.56 | -4.88% | 1,544 |
| Feb 16, 2026 | 46.00 | 46.00 | 41.11 | 42.64 | 42.64 | -10.79% | 3,308 |
| Feb 13, 2026 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | -0.42% | 201 |
| Feb 12, 2026 | 47.90 | 50.00 | 46.10 | 48.00 | 48.00 | 0.71% | 1,358 |
| Feb 10, 2026 | 48.00 | 48.00 | 45.50 | 47.66 | 47.66 | -0.71% | 231 |
| Feb 9, 2026 | 50.00 | 50.00 | 42.10 | 48.00 | 48.00 | 5.47% | 4,321 |
| Feb 6, 2026 | 47.00 | 47.00 | 45.51 | 45.51 | 45.51 | -3.17% | 413 |
| Feb 5, 2026 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | -2.33% | 71 |
| Feb 4, 2026 | 54.00 | 54.00 | 47.75 | 48.12 | 48.12 | -10.89% | 1,266 |
| Feb 3, 2026 | 46.00 | 54.00 | 45.00 | 54.00 | 54.00 | 17.39% | 1,139 |
| Feb 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.34% | 10 |
| Feb 1, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.38% | 1 |
| Jan 30, 2026 | 46.01 | 47.77 | 46.01 | 47.77 | 47.77 | 3.83% | 600 |
| Jan 29, 2026 | 49.90 | 49.90 | 46.00 | 46.01 | 46.01 | -7.96% | 225 |
| Jan 28, 2026 | 46.06 | 49.99 | 46.00 | 49.99 | 49.99 | 6.36% | 306 |
| Jan 27, 2026 | 48.01 | 51.94 | 47.00 | 47.00 | 47.00 | -5.05% | 909 |
| Jan 23, 2026 | 50.00 | 50.00 | 46.50 | 49.50 | 49.50 | 2.59% | 599 |
| Jan 22, 2026 | 49.00 | 49.00 | 45.00 | 48.25 | 48.25 | 8.31% | 1,103 |
| Jan 21, 2026 | 44.50 | 47.50 | 44.00 | 44.55 | 44.55 | -7.19% | 51 |
| Jan 19, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 2 |
| Jan 16, 2026 | 48.99 | 49.00 | 48.00 | 48.00 | 48.00 | 7.38% | 269 |
| Jan 14, 2026 | 44.90 | 44.90 | 44.40 | 44.70 | 44.70 | -6.86% | 22 |
| Jan 13, 2026 | 44.00 | 47.99 | 44.00 | 47.99 | 47.99 | 8.57% | 8 |
| Jan 12, 2026 | 45.79 | 46.02 | 44.20 | 44.20 | 44.20 | -3.95% | 403 |
| Jan 9, 2026 | 49.99 | 49.99 | 46.00 | 46.02 | 46.02 | -2.19% | 586 |
| Jan 8, 2026 | 47.05 | 47.05 | 47.00 | 47.05 | 47.05 | -5.71% | 106 |
| Jan 6, 2026 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | 6.44% | 37 |