Lakshmi Electrical Control Systems Limited (BOM:504258)
India
· Delayed Price · Currency is INR 880.45
-0.10 (-0.01%)
At close: Apr 28, 2026
BOM:504258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 870.10 | 880.55 | 856.00 | 880.45 | 880.45 | -0.01% | 176 |
| Apr 27, 2026 | 890.20 | 899.00 | 867.20 | 880.55 | 880.55 | 0.07% | 249 |
| Apr 24, 2026 | 868.00 | 894.95 | 868.00 | 879.95 | 879.95 | -2.22% | 516 |
| Apr 23, 2026 | 880.95 | 919.00 | 870.50 | 899.95 | 899.95 | 2.08% | 1,246 |
| Apr 22, 2026 | 865.65 | 900.00 | 855.00 | 881.60 | 881.60 | 2.81% | 1,095 |
| Apr 21, 2026 | 875.00 | 900.00 | 851.30 | 857.50 | 857.50 | -1.47% | 408 |
| Apr 20, 2026 | 898.00 | 898.75 | 852.40 | 870.30 | 870.30 | -1.40% | 96 |
| Apr 17, 2026 | 823.00 | 890.00 | 823.00 | 882.70 | 882.70 | 5.32% | 810 |
| Apr 16, 2026 | 850.00 | 874.95 | 828.10 | 838.15 | 838.15 | -1.96% | 599 |
| Apr 15, 2026 | 798.00 | 889.00 | 798.00 | 854.90 | 854.90 | 7.31% | 2,309 |
| Apr 13, 2026 | 770.00 | 799.00 | 756.20 | 796.65 | 796.65 | 2.52% | 280 |
| Apr 10, 2026 | 762.60 | 778.00 | 753.10 | 777.10 | 777.10 | 1.46% | 846 |
| Apr 9, 2026 | 773.00 | 773.00 | 760.00 | 765.95 | 765.95 | -1.30% | 228 |
| Apr 8, 2026 | 757.50 | 784.50 | 756.00 | 776.00 | 776.00 | 3.29% | 633 |
| Apr 7, 2026 | 755.00 | 758.80 | 750.00 | 751.25 | 751.25 | -0.69% | 48 |
| Apr 6, 2026 | 757.00 | 760.90 | 750.00 | 756.45 | 756.45 | 0.58% | 280 |
| Apr 2, 2026 | 760.20 | 760.20 | 750.00 | 752.10 | 752.10 | -0.77% | 71 |
| Apr 1, 2026 | 750.00 | 761.80 | 750.00 | 757.90 | 757.90 | 1.07% | 142 |
| Mar 30, 2026 | 721.10 | 754.00 | 721.10 | 749.85 | 749.85 | -0.41% | 3,262 |
| Mar 27, 2026 | 769.50 | 769.50 | 750.00 | 752.95 | 752.95 | -2.15% | 11,655 |
| Mar 25, 2026 | 755.00 | 775.00 | 755.00 | 769.50 | 769.50 | 2.60% | 946 |
| Mar 24, 2026 | 764.00 | 765.05 | 740.00 | 750.00 | 750.00 | -0.77% | 3,499 |
| Mar 23, 2026 | 752.55 | 760.00 | 750.00 | 755.80 | 755.80 | 0.65% | 1,879 |
| Mar 20, 2026 | 757.70 | 775.00 | 750.00 | 750.95 | 750.95 | -0.05% | 783 |
| Mar 19, 2026 | 765.45 | 780.00 | 750.00 | 751.35 | 751.35 | -1.86% | 919 |
| Mar 18, 2026 | 754.00 | 770.00 | 752.70 | 765.60 | 765.60 | 0.74% | 244 |
| Mar 17, 2026 | 759.50 | 765.00 | 750.00 | 760.00 | 760.00 | 1.32% | 728 |
| Mar 16, 2026 | 750.00 | 760.00 | 750.00 | 750.10 | 750.10 | 0.01% | 594 |
| Mar 13, 2026 | 752.00 | 755.00 | 750.00 | 750.00 | 750.00 | -0.60% | 1,384 |
| Mar 12, 2026 | 760.05 | 765.00 | 752.00 | 754.50 | 754.50 | -1.34% | 490 |
| Mar 11, 2026 | 779.80 | 799.00 | 761.00 | 764.75 | 764.75 | -0.63% | 1,359 |
| Mar 10, 2026 | 759.10 | 841.05 | 759.10 | 769.60 | 769.60 | 2.18% | 1,528 |
| Mar 9, 2026 | 750.10 | 775.00 | 730.10 | 753.20 | 753.20 | -0.52% | 1,205 |
| Mar 6, 2026 | 760.60 | 789.95 | 755.00 | 757.15 | 757.15 | 0.78% | 972 |
| Mar 5, 2026 | 755.00 | 761.50 | 751.10 | 751.30 | 751.30 | -1.37% | 446 |
| Mar 4, 2026 | 748.00 | 762.70 | 748.00 | 761.70 | 761.70 | 0.81% | 1,975 |
| Mar 2, 2026 | 749.80 | 762.00 | 740.00 | 755.60 | 755.60 | 0.74% | 1,378 |
| Feb 27, 2026 | 752.10 | 752.95 | 750.00 | 750.05 | 750.05 | -0.03% | 136 |
| Feb 26, 2026 | 752.05 | 753.50 | 750.00 | 750.30 | 750.30 | -1.14% | 465 |
| Feb 25, 2026 | 750.60 | 759.00 | 750.00 | 758.95 | 758.95 | 1.06% | 845 |
| Feb 24, 2026 | 750.70 | 755.00 | 750.10 | 751.00 | 751.00 | 0.11% | 153 |
| Feb 23, 2026 | 758.00 | 758.00 | 745.00 | 750.15 | 750.15 | -0.50% | 1,160 |
| Feb 20, 2026 | 752.00 | 760.00 | 750.00 | 753.90 | 753.90 | 0.22% | 665 |
| Feb 19, 2026 | 760.00 | 765.00 | 751.00 | 752.25 | 752.25 | -0.34% | 605 |
| Feb 18, 2026 | 760.00 | 760.00 | 750.00 | 754.85 | 754.85 | 0.49% | 559 |
| Feb 17, 2026 | 760.00 | 762.90 | 750.00 | 751.20 | 751.20 | -0.44% | 265 |
| Feb 16, 2026 | 775.00 | 775.00 | 735.00 | 754.50 | 754.50 | -1.83% | 1,342 |
| Feb 13, 2026 | 767.05 | 795.00 | 750.00 | 768.55 | 768.55 | -0.92% | 545 |
| Feb 12, 2026 | 757.10 | 780.00 | 757.10 | 775.70 | 775.70 | 3.21% | 2,334 |
| Feb 11, 2026 | 759.00 | 759.00 | 750.00 | 751.55 | 751.55 | 0.09% | 330 |
| Feb 10, 2026 | 759.95 | 759.95 | 750.00 | 750.90 | 750.90 | -0.46% | 761 |
| Feb 9, 2026 | 755.05 | 768.90 | 750.00 | 754.35 | 754.35 | 0.58% | 556 |
| Feb 6, 2026 | 762.00 | 762.00 | 750.00 | 750.00 | 750.00 | -1.11% | 789 |
| Feb 5, 2026 | 770.00 | 770.00 | 750.00 | 758.45 | 758.45 | -0.82% | 2,090 |
| Feb 4, 2026 | 775.00 | 775.00 | 753.30 | 764.75 | 764.75 | -1.44% | 77 |
| Feb 3, 2026 | 765.00 | 781.00 | 761.10 | 775.90 | 775.90 | 2.15% | 483 |
| Feb 2, 2026 | 769.00 | 769.00 | 751.10 | 759.55 | 759.55 | 1.27% | 431 |
| Feb 1, 2026 | 797.95 | 797.95 | 750.00 | 750.05 | 750.05 | -1.37% | 1,329 |
| Jan 30, 2026 | 805.00 | 805.00 | 750.00 | 760.45 | 760.45 | -5.04% | 1,168 |
| Jan 29, 2026 | 770.00 | 818.00 | 770.00 | 800.80 | 800.80 | 3.00% | 1,897 |
| Jan 28, 2026 | 760.00 | 810.00 | 756.20 | 777.50 | 777.50 | 3.52% | 829 |
| Jan 27, 2026 | 750.00 | 770.00 | 750.00 | 751.05 | 751.05 | 0.01% | 458 |
| Jan 23, 2026 | 752.20 | 765.00 | 750.00 | 750.95 | 750.95 | -0.53% | 1,219 |
| Jan 22, 2026 | 757.00 | 764.90 | 750.00 | 754.95 | 754.95 | 0.65% | 376 |
| Jan 21, 2026 | 750.00 | 760.00 | 750.00 | 750.05 | 750.05 | 0.01% | 136 |
| Jan 20, 2026 | 750.00 | 759.90 | 750.00 | 750.00 | 750.00 | - | 1,058 |
| Jan 19, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - | 2,070 |
| Jan 16, 2026 | 752.50 | 770.00 | 726.05 | 750.00 | 750.00 | -0.02% | 4,377 |
| Jan 14, 2026 | 745.00 | 759.95 | 745.00 | 750.15 | 750.15 | 0.02% | 638 |
| Jan 13, 2026 | 758.00 | 758.00 | 750.00 | 750.00 | 750.00 | -0.58% | 138 |
| Jan 12, 2026 | 750.15 | 760.00 | 690.00 | 754.40 | 754.40 | 0.57% | 1,031 |
| Jan 9, 2026 | 750.00 | 750.15 | 745.00 | 750.15 | 750.15 | - | 3,018 |
| Jan 8, 2026 | 750.00 | 755.00 | 750.00 | 750.15 | 750.15 | -0.09% | 934 |
| Jan 7, 2026 | 758.00 | 773.85 | 750.00 | 750.85 | 750.85 | -1.07% | 2,889 |
| Jan 6, 2026 | 755.00 | 760.00 | 750.00 | 759.00 | 759.00 | 1.19% | 328 |
| Jan 5, 2026 | 755.00 | 760.00 | 750.00 | 750.10 | 750.10 | -0.39% | 709 |
| Jan 2, 2026 | 751.10 | 774.95 | 750.00 | 753.05 | 753.05 | 0.32% | 1,936 |
| Jan 1, 2026 | 760.80 | 760.80 | 742.30 | 750.65 | 750.65 | 0.09% | 1,222 |
| Dec 31, 2025 | 760.00 | 769.95 | 749.50 | 750.00 | 750.00 | -0.11% | 1,301 |
| Dec 30, 2025 | 750.05 | 785.00 | 750.00 | 750.80 | 750.80 | -1.57% | 742 |
| Dec 29, 2025 | 752.60 | 764.95 | 751.00 | 762.75 | 762.75 | 0.95% | 496 |
| Dec 26, 2025 | 764.00 | 767.00 | 752.00 | 755.60 | 755.60 | -0.28% | 386 |
| Dec 24, 2025 | 751.00 | 789.00 | 750.00 | 757.70 | 757.70 | -0.60% | 1,666 |
| Dec 23, 2025 | 760.60 | 774.90 | 750.00 | 762.25 | 762.25 | 0.01% | 2,037 |
| Dec 22, 2025 | 757.50 | 778.00 | 751.00 | 762.15 | 762.15 | 0.37% | 956 |
| Dec 19, 2025 | 760.00 | 760.00 | 750.00 | 759.35 | 759.35 | 0.85% | 413 |
| Dec 18, 2025 | 754.65 | 765.00 | 749.50 | 752.95 | 752.95 | 0.35% | 2,168 |
| Dec 17, 2025 | 764.95 | 764.95 | 750.00 | 750.35 | 750.35 | -2.04% | 522 |
| Dec 16, 2025 | 767.10 | 772.00 | 765.50 | 766.00 | 766.00 | -0.03% | 250 |
| Dec 15, 2025 | 750.00 | 780.00 | 750.00 | 766.25 | 766.25 | 2.01% | 2,040 |
| Dec 12, 2025 | 755.50 | 760.55 | 750.00 | 751.15 | 751.15 | -0.60% | 114 |
| Dec 11, 2025 | 729.80 | 765.00 | 726.05 | 755.70 | 755.70 | 4.47% | 1,794 |
| Dec 10, 2025 | 718.20 | 740.00 | 701.50 | 723.40 | 723.40 | 0.72% | 616 |
| Dec 9, 2025 | 685.00 | 725.00 | 680.00 | 718.20 | 718.20 | 6.48% | 1,178 |
| Dec 8, 2025 | 720.00 | 724.00 | 646.10 | 674.50 | 674.50 | -6.37% | 8,585 |
| Dec 5, 2025 | 755.00 | 756.00 | 710.00 | 720.40 | 720.40 | -4.07% | 2,410 |
| Dec 4, 2025 | 774.90 | 780.00 | 730.30 | 751.00 | 751.00 | -3.72% | 962 |
| Dec 3, 2025 | 774.80 | 789.60 | 750.00 | 780.00 | 780.00 | 0.03% | 311 |
| Dec 2, 2025 | 780.00 | 789.50 | 762.00 | 779.75 | 779.75 | -0.55% | 1,371 |
| Dec 1, 2025 | 820.00 | 820.00 | 781.00 | 784.05 | 784.05 | -3.59% | 842 |