Laser Power & Infra Limited (BOM:544822)
India · Delayed Price · Currency is INR 278.95
+11.20 (4.18%)
At close: Oct 6, 2026
BOM:544822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 270.15 | 279.70 | 264.75 | 278.95 | 278.95 | 4.18% | 57,146 |
| Oct 5, 2026 | 266.65 | 270.35 | 258.20 | 267.75 | 267.75 | 1.84% | 33,208 |
| Oct 1, 2026 | 266.95 | 266.95 | 254.45 | 262.90 | 262.90 | -0.28% | 65,015 |
| Sep 30, 2026 | 270.40 | 276.90 | 262.75 | 263.65 | 263.65 | -2.42% | 30,996 |
| Sep 29, 2026 | 260.35 | 272.90 | 257.35 | 270.20 | 270.20 | 2.95% | 58,206 |
| Sep 28, 2026 | 272.50 | 273.45 | 261.50 | 262.45 | 262.45 | -3.51% | 29,517 |
| Sep 25, 2026 | 276.90 | 276.90 | 270.60 | 272.00 | 272.00 | -0.91% | 32,212 |
| Sep 24, 2026 | 285.25 | 285.25 | 270.40 | 274.50 | 274.50 | -4.46% | 56,813 |
| Sep 23, 2026 | 274.50 | 291.00 | 274.50 | 287.30 | 287.30 | 4.47% | 72,073 |
| Sep 22, 2026 | 276.90 | 280.65 | 272.95 | 275.00 | 275.00 | -0.31% | 14,963 |
| Sep 21, 2026 | 275.50 | 281.75 | 273.45 | 275.85 | 275.85 | -1.94% | 34,039 |
| Sep 18, 2026 | 270.20 | 284.00 | 270.10 | 281.30 | 281.30 | 4.51% | 57,817 |
| Sep 17, 2026 | 270.10 | 274.60 | 266.95 | 269.15 | 269.15 | -0.65% | 41,677 |
| Sep 16, 2026 | 273.90 | 277.60 | 266.40 | 270.90 | 270.90 | -0.40% | 48,960 |
| Sep 15, 2026 | 289.50 | 289.50 | 268.00 | 272.00 | 272.00 | -6.26% | 89,657 |
| Sep 11, 2026 | 289.30 | 293.70 | 281.00 | 290.15 | 290.15 | -0.14% | 40,378 |
| Sep 10, 2026 | 296.70 | 299.15 | 289.70 | 290.55 | 290.55 | -2.07% | 49,985 |
| Sep 9, 2026 | 305.25 | 307.50 | 296.00 | 296.70 | 296.70 | -2.71% | 39,136 |
| Sep 8, 2026 | 314.00 | 316.35 | 304.00 | 304.95 | 304.95 | -1.90% | 80,302 |
| Sep 7, 2026 | 301.30 | 312.40 | 295.85 | 310.85 | 310.85 | 5.19% | 65,564 |
| Sep 4, 2026 | 307.95 | 307.95 | 292.20 | 295.50 | 295.50 | -1.81% | 49,818 |
| Sep 3, 2026 | 303.95 | 308.80 | 298.40 | 300.95 | 300.95 | -0.92% | 48,226 |
| Sep 2, 2026 | 310.35 | 310.35 | 302.35 | 303.75 | 303.75 | -2.14% | 15,041 |
| Sep 1, 2026 | 307.50 | 318.25 | 300.65 | 310.40 | 310.40 | -1.19% | 60,220 |
| Aug 31, 2026 | 324.95 | 326.80 | 310.00 | 314.15 | 314.15 | -3.62% | 98,562 |
| Aug 28, 2026 | 319.10 | 327.90 | 318.85 | 325.95 | 325.95 | 1.83% | 57,329 |
| Aug 27, 2026 | 329.25 | 329.25 | 318.35 | 320.10 | 320.10 | -2.41% | 41,493 |
| Aug 26, 2026 | 330.05 | 341.00 | 326.05 | 328.00 | 328.00 | -2.24% | 84,823 |
| Aug 25, 2026 | 337.00 | 343.70 | 331.40 | 335.50 | 335.50 | 0.39% | 96,646 |
| Aug 24, 2026 | 339.55 | 339.55 | 331.85 | 334.20 | 334.20 | -0.98% | 83,417 |
| Aug 21, 2026 | 330.00 | 341.00 | 326.75 | 337.50 | 337.50 | 2.61% | 131,893 |
| Aug 20, 2026 | 323.50 | 335.30 | 321.70 | 328.90 | 328.90 | 1.91% | 138,425 |
| Aug 19, 2026 | 328.30 | 341.65 | 318.45 | 322.75 | 322.75 | -1.53% | 285,866 |
| Aug 18, 2026 | 320.40 | 331.00 | 320.15 | 327.75 | 327.75 | 0.57% | 226,801 |
| Aug 17, 2026 | 303.30 | 329.95 | 303.30 | 325.90 | 325.90 | 7.74% | 317,033 |
| Aug 14, 2026 | 301.10 | 306.50 | 295.45 | 302.50 | 302.50 | 1.42% | 181,966 |
| Aug 13, 2026 | 282.50 | 305.60 | 269.75 | 298.25 | 298.25 | 5.76% | 437,253 |
| Aug 12, 2026 | 288.05 | 290.90 | 279.20 | 282.00 | 282.00 | -2.59% | 190,060 |
| Aug 11, 2026 | 284.50 | 300.60 | 282.20 | 289.50 | 289.50 | -4.14% | 283,560 |
| Aug 10, 2026 | 297.15 | 306.50 | 292.85 | 302.00 | 302.00 | 2.51% | 138,816 |
| Aug 7, 2026 | 294.95 | 297.55 | 290.75 | 294.60 | 294.60 | 0.75% | 125,071 |
| Aug 6, 2026 | 291.05 | 303.00 | 290.00 | 292.40 | 292.40 | 0.50% | 131,715 |
| Aug 5, 2026 | 289.15 | 301.95 | 289.00 | 290.95 | 290.95 | 0.97% | 222,268 |
| Aug 4, 2026 | 294.25 | 299.50 | 286.00 | 288.15 | 288.15 | -2.55% | 190,909 |
| Aug 3, 2026 | 304.15 | 307.90 | 288.00 | 295.70 | 295.70 | -1.38% | 301,883 |
| Jul 31, 2026 | 302.15 | 315.30 | 296.10 | 299.85 | 299.85 | -0.46% | 355,526 |
| Jul 30, 2026 | 311.95 | 311.95 | 295.10 | 301.25 | 301.25 | -1.71% | 192,090 |
| Jul 29, 2026 | 287.50 | 315.45 | 279.85 | 306.50 | 306.50 | 6.87% | 691,098 |
| Jul 28, 2026 | 307.35 | 307.35 | 283.25 | 286.80 | 286.80 | -6.55% | 366,757 |
| Jul 27, 2026 | 312.00 | 317.00 | 297.55 | 306.90 | 306.90 | -0.57% | 382,068 |