The Lakshmi Mills Company Limited (BOM:502958)
India
· Delayed Price · Currency is INR 7,175.00
-225.00 (-3.04%)
At close: Mar 9, 2026
The Lakshmi Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,863.00 | 7,200.00 | 6,863.00 | 7,175.00 | 7,175.00 | -3.04% | 409 |
| Mar 6, 2026 | 7,201.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.00% | 63 |
| Mar 5, 2026 | 7,412.95 | 7,495.00 | 7,359.95 | 7,475.00 | 7,475.00 | 0.84% | 71 |
| Mar 4, 2026 | 7,100.00 | 7,450.00 | 7,100.00 | 7,412.95 | 7,412.95 | 1.09% | 64 |
| Mar 2, 2026 | 7,310.10 | 7,400.00 | 7,300.00 | 7,333.10 | 7,333.10 | -2.29% | 138 |
| Feb 27, 2026 | 7,639.95 | 7,639.95 | 7,505.00 | 7,505.00 | 7,505.00 | -1.77% | 4 |
| Feb 26, 2026 | 7,643.00 | 7,643.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.47% | 7 |
| Feb 25, 2026 | 7,525.00 | 7,648.00 | 7,525.00 | 7,604.45 | 7,604.45 | 1.09% | 35 |
| Feb 24, 2026 | 7,500.00 | 7,648.65 | 7,500.00 | 7,522.40 | 7,522.40 | 1.92% | 109 |
| Feb 23, 2026 | 7,525.00 | 7,525.00 | 7,375.00 | 7,381.00 | 7,381.00 | -1.96% | 39 |
| Feb 20, 2026 | 7,500.05 | 7,598.80 | 7,350.00 | 7,528.60 | 7,528.60 | 0.38% | 3,061 |
| Feb 19, 2026 | 7,250.00 | 7,634.15 | 7,250.00 | 7,500.00 | 7,500.00 | - | 57 |
| Feb 18, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2.17% | 70 |
| Feb 17, 2026 | 7,301.20 | 7,633.00 | 7,301.20 | 7,340.55 | 7,340.55 | -1.77% | 20 |
| Feb 16, 2026 | 7,401.00 | 7,680.00 | 7,401.00 | 7,473.00 | 7,473.00 | -1.67% | 23 |
| Feb 13, 2026 | 7,650.00 | 7,810.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 113 |
| Feb 12, 2026 | 7,600.00 | 7,600.00 | 7,501.00 | 7,600.00 | 7,600.00 | 0.02% | 21 |
| Feb 11, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,598.65 | 7,598.65 | 2.85% | 5 |
| Feb 10, 2026 | 7,371.05 | 7,659.95 | 7,370.00 | 7,388.00 | 7,388.00 | 0.52% | 12 |
| Feb 9, 2026 | 7,947.70 | 7,947.70 | 7,156.00 | 7,350.00 | 7,350.00 | -2.13% | 127 |
| Feb 6, 2026 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 3.97% | 1 |
| Feb 5, 2026 | 7,110.00 | 7,368.95 | 7,110.00 | 7,223.00 | 7,223.00 | -2.54% | 5 |
| Feb 4, 2026 | 7,787.60 | 7,787.60 | 7,405.00 | 7,411.55 | 7,411.55 | 0.08% | 41 |
| Feb 3, 2026 | 7,990.00 | 7,990.00 | 7,200.00 | 7,405.95 | 7,405.95 | 1.45% | 156 |
| Feb 2, 2026 | 7,031.00 | 7,300.05 | 7,005.10 | 7,300.05 | 7,300.05 | 1.39% | 63 |
| Feb 1, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 28 |
| Jan 30, 2026 | 7,029.00 | 7,232.25 | 7,022.50 | 7,200.00 | 7,200.00 | 2.53% | 27 |
| Jan 29, 2026 | 7,080.00 | 7,220.00 | 6,989.00 | 7,022.50 | 7,022.50 | -0.90% | 105 |
| Jan 28, 2026 | 7,200.10 | 7,200.10 | 7,041.00 | 7,085.95 | 7,085.95 | -1.68% | 74 |
| Jan 27, 2026 | 7,125.05 | 7,392.00 | 7,005.00 | 7,207.20 | 7,207.20 | -1.41% | 237 |
| Jan 23, 2026 | 7,550.00 | 7,550.00 | 7,310.00 | 7,310.00 | 7,310.00 | -2.55% | 14 |
| Jan 22, 2026 | 7,300.00 | 7,548.55 | 7,300.00 | 7,501.15 | 7,501.15 | 3.13% | 96 |
| Jan 21, 2026 | 7,015.00 | 7,395.00 | 7,015.00 | 7,273.60 | 7,273.60 | -3.08% | 277 |
| Jan 20, 2026 | 7,606.70 | 7,894.95 | 7,000.00 | 7,505.05 | 7,505.05 | -1.97% | 193 |
| Jan 19, 2026 | 7,651.00 | 7,665.00 | 7,651.00 | 7,655.70 | 7,655.70 | -2.97% | 7 |
| Jan 16, 2026 | 7,889.95 | 7,889.95 | 7,889.95 | 7,889.95 | 7,889.95 | - | 70 |
| Jan 14, 2026 | 7,700.00 | 7,889.95 | 7,700.00 | 7,889.95 | 7,889.95 | 3.03% | 21 |
| Jan 13, 2026 | 7,622.00 | 7,657.55 | 7,622.00 | 7,657.55 | 7,657.55 | 0.60% | 17 |
| Jan 12, 2026 | 7,686.20 | 7,800.00 | 7,600.00 | 7,611.80 | 7,611.80 | -0.97% | 83 |
| Jan 9, 2026 | 7,911.00 | 7,911.00 | 7,551.00 | 7,686.20 | 7,686.20 | -2.84% | 140 |
| Jan 8, 2026 | 7,930.00 | 7,930.00 | 7,900.00 | 7,910.65 | 7,910.65 | -0.29% | 67 |
| Jan 7, 2026 | 7,934.00 | 7,934.00 | 7,933.00 | 7,933.35 | 7,933.35 | 0.14% | 3 |
| Jan 6, 2026 | 8,139.10 | 8,149.95 | 7,900.00 | 7,922.65 | 7,922.65 | -0.72% | 56 |
| Jan 5, 2026 | 7,922.25 | 8,098.65 | 7,893.00 | 7,979.75 | 7,979.75 | 0.73% | 57 |
| Jan 2, 2026 | 7,900.00 | 8,050.00 | 7,895.00 | 7,922.20 | 7,922.20 | 0.59% | 152 |
| Jan 1, 2026 | 7,923.00 | 7,950.00 | 7,800.00 | 7,875.50 | 7,875.50 | -0.61% | 45 |
| Dec 31, 2025 | 7,802.00 | 7,924.95 | 7,751.00 | 7,924.00 | 7,924.00 | 1.56% | 103 |
| Dec 30, 2025 | 7,925.00 | 7,925.00 | 7,780.00 | 7,802.10 | 7,802.10 | -0.04% | 22 |
| Dec 29, 2025 | 8,145.00 | 8,145.00 | 7,801.00 | 7,805.40 | 7,805.40 | -1.49% | 45 |
| Dec 26, 2025 | 8,160.00 | 8,160.00 | 7,575.00 | 7,923.35 | 7,923.35 | 0.59% | 61 |
| Dec 24, 2025 | 8,000.00 | 8,000.00 | 7,750.00 | 7,876.95 | 7,876.95 | 0.33% | 72 |
| Dec 23, 2025 | 8,094.00 | 8,094.00 | 7,851.00 | 7,851.00 | 7,851.00 | 0.65% | 8 |
| Dec 22, 2025 | 8,181.00 | 8,181.00 | 7,705.00 | 7,800.05 | 7,800.05 | -0.64% | 20 |
| Dec 19, 2025 | 7,973.95 | 7,973.95 | 7,850.00 | 7,850.00 | 7,850.00 | 1.24% | 22 |
| Dec 18, 2025 | 8,000.00 | 8,000.00 | 7,711.00 | 7,753.75 | 7,753.75 | -2.59% | 190 |
| Dec 17, 2025 | 7,700.00 | 7,979.00 | 7,700.00 | 7,960.00 | 7,960.00 | 0.34% | 34 |
| Dec 16, 2025 | 7,950.00 | 7,950.00 | 7,933.00 | 7,933.00 | 7,933.00 | -0.84% | 55 |
| Dec 15, 2025 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 8,000.00 | - | 30 |
| Dec 12, 2025 | 7,925.00 | 8,100.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.95% | 101 |
| Dec 11, 2025 | 7,985.45 | 8,000.00 | 7,925.00 | 7,925.00 | 7,925.00 | -0.76% | 51 |
| Dec 10, 2025 | 7,900.05 | 7,995.00 | 7,900.00 | 7,985.45 | 7,985.45 | 1.07% | 124 |
| Dec 9, 2025 | 8,088.15 | 8,088.15 | 7,900.00 | 7,900.95 | 7,900.95 | -2.31% | 74 |
| Dec 8, 2025 | 8,148.55 | 8,155.00 | 7,820.15 | 8,088.15 | 8,088.15 | -0.82% | 218 |
| Dec 5, 2025 | 7,999.00 | 8,160.00 | 7,660.00 | 8,155.00 | 8,155.00 | 1.92% | 99 |
| Dec 4, 2025 | 8,001.00 | 8,100.00 | 8,001.00 | 8,001.60 | 8,001.60 | 0.02% | 26 |
| Dec 3, 2025 | 8,249.00 | 8,249.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.02% | 55 |
| Dec 2, 2025 | 8,363.95 | 8,363.95 | 8,000.00 | 8,001.40 | 8,001.40 | -2.33% | 287 |
| Dec 1, 2025 | 8,200.00 | 8,250.00 | 8,118.00 | 8,192.00 | 8,192.00 | -0.70% | 171 |
| Nov 28, 2025 | 8,205.05 | 8,359.95 | 8,200.00 | 8,250.00 | 8,250.00 | -0.33% | 38 |
| Nov 27, 2025 | 8,300.00 | 8,400.00 | 8,201.00 | 8,277.65 | 8,277.65 | -0.25% | 401 |
| Nov 26, 2025 | 8,301.00 | 8,500.00 | 8,180.20 | 8,298.00 | 8,298.00 | -0.04% | 161 |
| Nov 25, 2025 | 8,301.00 | 8,301.00 | 8,301.00 | 8,301.00 | 8,301.00 | -2.34% | 1 |
| Nov 24, 2025 | 8,590.00 | 8,590.50 | 8,500.00 | 8,500.00 | 8,500.00 | - | 204 |
| Nov 21, 2025 | 8,500.00 | 8,592.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 30 |
| Nov 20, 2025 | 8,500.00 | 8,593.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.41% | 31 |
| Nov 19, 2025 | 8,500.00 | 8,594.95 | 8,450.00 | 8,465.65 | 8,465.65 | -0.40% | 57 |
| Nov 18, 2025 | 8,500.00 | 8,560.00 | 8,413.15 | 8,500.00 | 8,500.00 | -0.89% | 54 |
| Nov 17, 2025 | 8,499.95 | 8,600.00 | 8,425.00 | 8,576.15 | 8,576.15 | 0.90% | 98 |
| Nov 14, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 7 |
| Nov 13, 2025 | 8,440.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.71% | 104 |
| Nov 12, 2025 | 8,380.00 | 8,599.00 | 8,380.00 | 8,440.00 | 8,440.00 | -0.71% | 43 |
| Nov 11, 2025 | 8,688.00 | 8,688.00 | 8,427.00 | 8,499.95 | 8,499.95 | 0.28% | 83 |
| Nov 10, 2025 | 8,546.20 | 8,719.95 | 8,460.00 | 8,476.30 | 8,476.30 | -1.44% | 81 |
| Nov 7, 2025 | 8,575.00 | 8,796.00 | 8,545.00 | 8,600.00 | 8,600.00 | 0.29% | 14 |
| Nov 6, 2025 | 8,779.40 | 8,800.00 | 8,517.05 | 8,575.00 | 8,575.00 | -1.84% | 52 |
| Nov 4, 2025 | 8,684.95 | 8,769.90 | 8,500.00 | 8,735.75 | 8,735.75 | 3.05% | 154 |
| Nov 3, 2025 | 8,500.10 | 8,768.00 | 8,475.10 | 8,477.35 | 8,477.35 | -2.00% | 118 |
| Oct 31, 2025 | 8,649.95 | 8,650.00 | 8,649.95 | 8,650.00 | 8,650.00 | -0.56% | 12 |
| Oct 30, 2025 | 8,779.45 | 8,779.45 | 8,475.05 | 8,699.00 | 8,699.00 | 1.15% | 19 |
| Oct 29, 2025 | 8,790.00 | 8,790.00 | 8,439.95 | 8,600.00 | 8,600.00 | -0.36% | 375 |
| Oct 28, 2025 | 8,840.70 | 8,840.70 | 8,561.00 | 8,631.00 | 8,631.00 | -1.50% | 18 |
| Oct 27, 2025 | 8,857.00 | 8,857.00 | 8,555.00 | 8,762.30 | 8,762.30 | -0.45% | 87 |
| Oct 24, 2025 | 8,888.80 | 8,888.80 | 8,550.00 | 8,801.55 | 8,801.55 | 1.09% | 34 |
| Oct 23, 2025 | 8,929.95 | 8,929.95 | 8,690.00 | 8,706.50 | 8,706.50 | 0.07% | 64 |
| Oct 21, 2025 | 8,699.95 | 8,740.00 | 8,690.00 | 8,700.00 | 8,700.00 | 0.40% | 19 |
| Oct 20, 2025 | 8,552.00 | 8,684.00 | 8,551.00 | 8,665.40 | 8,665.40 | 2.43% | 11 |
| Oct 17, 2025 | 8,460.00 | 8,500.00 | 8,460.00 | 8,460.00 | 8,460.00 | -0.47% | 23 |
| Oct 16, 2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.39% | 12 |
| Oct 15, 2025 | 8,704.95 | 8,704.95 | 8,450.00 | 8,467.30 | 8,467.30 | 0.50% | 58 |
| Oct 14, 2025 | 8,595.00 | 8,595.00 | 8,420.00 | 8,425.00 | 8,425.00 | -1.81% | 245 |