Veejay Lakshmi Engineering Works Limited (BOM:522267)
India · Delayed Price · Currency is INR 37.83
+1.04 (2.83%)
At close: Apr 17, 2026
BOM:522267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 39.60 | 39.60 | 36.00 | 37.83 | 37.83 | 2.83% | 1,876 |
| Apr 16, 2026 | 41.00 | 42.45 | 36.25 | 36.79 | 36.79 | -5.52% | 10,688 |
| Apr 15, 2026 | 37.95 | 38.94 | 37.95 | 38.94 | 38.94 | 20.00% | 8,582 |
| Apr 13, 2026 | 36.18 | 38.00 | 32.45 | 32.45 | 32.45 | -10.31% | 63 |
| Apr 10, 2026 | 35.00 | 37.50 | 35.00 | 36.18 | 36.18 | 3.37% | 595 |
| Apr 9, 2026 | 33.80 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 351 |
| Apr 8, 2026 | 33.50 | 34.00 | 33.30 | 34.00 | 34.00 | 6.62% | 422 |
| Apr 7, 2026 | 33.90 | 33.90 | 30.00 | 31.89 | 31.89 | -5.93% | 891 |
| Apr 6, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 5.67% | 1,311 |
| Apr 2, 2026 | 32.50 | 35.00 | 32.00 | 32.08 | 32.08 | 2.17% | 1,366 |
| Apr 1, 2026 | 28.90 | 31.44 | 28.90 | 31.40 | 31.40 | 19.85% | 3,384 |
| Mar 30, 2026 | 26.00 | 29.90 | 26.00 | 26.20 | 26.20 | -9.75% | 1,759 |
| Mar 27, 2026 | 35.95 | 35.95 | 27.61 | 29.03 | 29.03 | -9.96% | 12,841 |
| 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 |