Veejay Lakshmi Engineering Works Limited (BOM:522267)
India · Delayed Price · Currency is INR 44.55
-3.45 (-7.19%)
At close: Jan 21, 2026
BOM:522267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 48.00 | 52.00 | 46.50 | 46.88 | 46.88 | -6.09% | 2,770 |
| Jan 2, 2026 | 48.50 | 49.95 | 48.50 | 49.92 | 49.92 | -4.00% | 1,440 |
| Jan 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 2 |
| Dec 31, 2025 | 52.00 | 52.00 | 48.26 | 50.00 | 50.00 | - | 203 |
| Dec 30, 2025 | 51.00 | 51.00 | 49.99 | 50.00 | 50.00 | 3.09% | 502 |
| Dec 29, 2025 | 52.00 | 52.00 | 48.10 | 48.50 | 48.50 | -3.96% | 1,918 |
| Dec 26, 2025 | 52.00 | 52.00 | 48.60 | 50.50 | 50.50 | 3.00% | 2,523 |
| Dec 24, 2025 | 52.00 | 52.00 | 49.01 | 49.03 | 49.03 | -0.14% | 1,841 |
| Dec 23, 2025 | 52.00 | 52.00 | 49.01 | 49.10 | 49.10 | -4.66% | 29 |
| Dec 22, 2025 | 46.30 | 52.00 | 46.30 | 51.50 | 51.50 | 3.10% | 123 |
| Dec 19, 2025 | 52.00 | 52.00 | 49.95 | 49.95 | 49.95 | 2.46% | 43 |
| Dec 18, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -2.50% | 2 |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 58 |
| Dec 15, 2025 | 50.00 | 50.00 | 49.75 | 50.00 | 50.00 | 3.20% | 70 |
| Dec 12, 2025 | 48.50 | 48.50 | 47.00 | 48.45 | 48.45 | -1.06% | 389 |
| Dec 10, 2025 | 48.99 | 48.99 | 47.00 | 48.97 | 48.97 | -0.04% | 142 |
| Dec 9, 2025 | 49.99 | 49.99 | 48.99 | 48.99 | 48.99 | 4.72% | 102 |
| Dec 8, 2025 | 51.50 | 51.50 | 46.55 | 46.78 | 46.78 | -8.27% | 300 |
| Dec 5, 2025 | 52.00 | 52.00 | 48.50 | 51.00 | 51.00 | -0.97% | 93 |
| Dec 4, 2025 | 51.50 | 51.50 | 48.40 | 51.50 | 51.50 | 3.10% | 120 |
| Dec 3, 2025 | 48.50 | 50.49 | 48.00 | 49.95 | 49.95 | -2.06% | 1,103 |
| Dec 2, 2025 | 52.00 | 52.00 | 48.50 | 51.00 | 51.00 | -1.81% | 211 |
| Dec 1, 2025 | 51.99 | 51.99 | 51.94 | 51.94 | 51.94 | 0.99% | 2,561 |
| Nov 28, 2025 | 51.85 | 51.85 | 47.70 | 51.43 | 51.43 | -0.14% | 883 |
| Nov 27, 2025 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | 0.21% | 1,254 |
| Nov 26, 2025 | 52.00 | 52.00 | 48.60 | 51.39 | 51.39 | -0.21% | 111 |
| Nov 25, 2025 | 51.96 | 51.96 | 50.99 | 51.50 | 51.50 | 1.00% | 610 |
| Nov 24, 2025 | 51.97 | 51.97 | 50.99 | 50.99 | 50.99 | 5.09% | 3 |
| Nov 21, 2025 | 52.00 | 52.00 | 48.00 | 48.52 | 48.52 | -2.96% | 1,705 |
| Nov 20, 2025 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | 3.35% | 332 |
| Nov 19, 2025 | 50.49 | 50.50 | 48.30 | 48.38 | 48.38 | -4.20% | 897 |
| Nov 18, 2025 | 54.00 | 54.50 | 48.00 | 50.50 | 50.50 | -2.40% | 5,177 |
| Nov 17, 2025 | 53.98 | 55.94 | 50.00 | 51.74 | 51.74 | -4.15% | 667 |
| Nov 14, 2025 | 53.05 | 54.99 | 53.00 | 53.98 | 53.98 | 1.75% | 293 |
| Nov 13, 2025 | 57.49 | 57.49 | 52.00 | 53.05 | 53.05 | -7.71% | 3,206 |
| Nov 12, 2025 | 57.50 | 57.50 | 57.48 | 57.48 | 57.48 | 0.51% | 877 |
| Nov 11, 2025 | 57.49 | 57.49 | 57.19 | 57.19 | 57.19 | 0.40% | 12 |
| Nov 10, 2025 | 57.50 | 57.50 | 54.00 | 56.96 | 56.96 | 0.11% | 507 |
| Nov 7, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.94% | 1 |