Veejay Lakshmi Engineering Works Limited (BOM:522267)
India · Delayed Price · Currency is INR 37.87
+0.86 (2.32%)
At close: Aug 21, 2026
BOM:522267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 37.75 | 37.75 | 35.50 | 35.53 | 35.53 | -3.69% | 130 |
| Jun 30, 2026 | 37.90 | 37.90 | 35.73 | 36.89 | 36.89 | 5.31% | 26 |
| Jun 29, 2026 | 38.00 | 38.00 | 35.00 | 35.03 | 35.03 | -7.30% | 651 |
| Jun 25, 2026 | 38.00 | 38.00 | 37.79 | 37.79 | 37.79 | 0.51% | 4 |
| Jun 24, 2026 | 38.00 | 38.00 | 35.60 | 37.60 | 37.60 | -1.03% | 1,229 |
| Jun 23, 2026 | 38.50 | 38.50 | 36.00 | 37.99 | 37.99 | 0.48% | 32 |
| Jun 22, 2026 | 38.80 | 38.80 | 37.80 | 37.81 | 37.81 | 8.03% | 430 |
| Jun 19, 2026 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | 2.01% | 1,483 |
| Jun 18, 2026 | 38.00 | 38.00 | 34.00 | 34.31 | 34.31 | -0.38% | 2,691 |
| Jun 17, 2026 | 37.49 | 37.50 | 34.00 | 34.44 | 34.44 | -8.82% | 1,272 |
| Jun 16, 2026 | 36.50 | 37.77 | 36.50 | 37.77 | 37.77 | 3.48% | 85 |
| Jun 15, 2026 | 34.15 | 37.00 | 34.15 | 36.50 | 36.50 | 1.39% | 6 |
| Jun 12, 2026 | 37.90 | 37.90 | 36.00 | 36.00 | 36.00 | -2.70% | 886 |
| Jun 11, 2026 | 37.90 | 37.90 | 37.00 | 37.00 | 37.00 | 2.78% | 23 |