Veejay Lakshmi Engineering Works Limited (BOM:522267)
India · Delayed Price · Currency is INR 39.02
-1.96 (-4.78%)
At close: Sep 11, 2026
BOM:522267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 41.00 | 42.00 | 39.02 | 39.02 | 39.02 | -4.78% | 1,320 |
| Sep 10, 2026 | 40.00 | 41.00 | 38.00 | 40.98 | 40.98 | 0.20% | 2,262 |
| Sep 9, 2026 | 40.00 | 42.00 | 39.00 | 40.90 | 40.90 | 2.22% | 1,223 |
| Sep 8, 2026 | 38.50 | 40.01 | 38.50 | 40.01 | 40.01 | -1.79% | 506 |
| Sep 7, 2026 | 41.97 | 41.97 | 38.95 | 40.74 | 40.74 | -3.00% | 549 |
| Sep 4, 2026 | 42.00 | 42.00 | 41.99 | 42.00 | 42.00 | 0.94% | 395 |
| Sep 3, 2026 | 42.00 | 42.00 | 41.61 | 41.61 | 41.61 | 4.44% | 30 |
| Sep 2, 2026 | 39.50 | 40.00 | 39.00 | 39.84 | 39.84 | 2.15% | 2,336 |
| Sep 1, 2026 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 0.03% | 200 |
| Aug 31, 2026 | 38.87 | 38.99 | 38.87 | 38.99 | 38.99 | 0.31% | 4 |
| Aug 28, 2026 | 40.00 | 40.00 | 38.87 | 38.87 | 38.87 | 1.78% | 6 |
| Aug 26, 2026 | 37.98 | 38.19 | 37.96 | 38.19 | 38.19 | 6.80% | 640 |
| Aug 25, 2026 | 36.10 | 36.10 | 35.76 | 35.76 | 35.76 | -5.89% | 600 |
| Aug 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.34% | 1 |
| Aug 21, 2026 | 36.11 | 38.00 | 36.11 | 37.87 | 37.87 | 2.32% | 1,150 |
| Aug 20, 2026 | 38.99 | 38.99 | 36.10 | 37.01 | 37.01 | -5.08% | 958 |
| Aug 19, 2026 | 36.87 | 39.00 | 36.87 | 38.99 | 38.99 | 5.24% | 40 |
| Aug 18, 2026 | 38.00 | 38.00 | 37.02 | 37.05 | 37.05 | -5.00% | 43 |
| Aug 17, 2026 | 39.73 | 39.95 | 36.01 | 39.00 | 39.00 | -1.84% | 1,019 |
| Aug 14, 2026 | 39.99 | 39.99 | 37.01 | 39.73 | 39.73 | -0.30% | 741 |
| Aug 13, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.35% | 16 |
| Aug 12, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 3.84% | 1 |
| Aug 11, 2026 | 39.49 | 39.49 | 38.05 | 38.51 | 38.51 | -3.68% | 196 |
| Aug 10, 2026 | 40.00 | 40.00 | 39.50 | 39.98 | 39.98 | -0.05% | 68 |
| Aug 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 14 |
| Aug 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.10% | 2 |
| Aug 4, 2026 | 37.80 | 40.00 | 37.50 | 39.96 | 39.96 | 5.71% | 5,339 |
| Aug 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 100 |
| Jul 31, 2026 | 37.55 | 37.80 | 37.55 | 37.80 | 37.80 | -3.05% | 232 |
| Jul 30, 2026 | 39.00 | 39.00 | 38.99 | 38.99 | 38.99 | 3.09% | 2 |
| Jul 29, 2026 | 39.00 | 39.00 | 37.68 | 37.82 | 37.82 | 0.67% | 110 |
| Jul 28, 2026 | 40.00 | 40.00 | 37.46 | 37.57 | 37.57 | -3.67% | 1,060 |
| Jul 27, 2026 | 37.80 | 40.00 | 37.80 | 39.00 | 39.00 | 2.71% | 286 |
| Jul 24, 2026 | 39.90 | 39.90 | 37.70 | 37.97 | 37.97 | -1.38% | 638 |
| Jul 23, 2026 | 39.00 | 39.00 | 36.92 | 38.50 | 38.50 | 2.53% | 154 |
| Jul 22, 2026 | 39.00 | 39.00 | 37.55 | 37.55 | 37.55 | -3.32% | 1,526 |
| Jul 21, 2026 | 37.50 | 39.98 | 37.08 | 38.84 | 38.84 | 2.35% | 1,056 |
| Jul 20, 2026 | 35.30 | 37.95 | 35.30 | 37.95 | 37.95 | 7.51% | 1,690 |
| Jul 17, 2026 | 36.50 | 37.00 | 35.30 | 35.30 | 35.30 | -2.57% | 223 |
| Jul 16, 2026 | 35.05 | 37.90 | 35.00 | 36.23 | 36.23 | 3.37% | 691 |
| Jul 15, 2026 | 37.90 | 37.90 | 35.00 | 35.05 | 35.05 | -3.66% | 88 |
| Jul 14, 2026 | 37.44 | 37.44 | 34.50 | 36.38 | 36.38 | 1.11% | 1,406 |
| Jul 13, 2026 | 37.80 | 37.80 | 35.20 | 35.98 | 35.98 | -4.16% | 585 |
| Jul 10, 2026 | 35.80 | 37.85 | 35.80 | 37.54 | 37.54 | 1.60% | 1,576 |
| Jul 9, 2026 | 37.62 | 37.62 | 34.80 | 36.95 | 36.95 | 0.14% | 305 |
| Jul 8, 2026 | 38.00 | 38.00 | 36.90 | 36.90 | 36.90 | 5.67% | 24 |
| Jul 7, 2026 | 36.90 | 36.90 | 34.60 | 34.92 | 34.92 | -2.32% | 601 |
| Jul 6, 2026 | 36.50 | 36.50 | 35.00 | 35.75 | 35.75 | -3.25% | 3 |
| Jul 3, 2026 | 36.00 | 37.00 | 35.00 | 36.95 | 36.95 | -0.14% | 254 |
| Jul 2, 2026 | 38.00 | 38.00 | 35.50 | 37.00 | 37.00 | 4.14% | 202 |