Skip to main content
Lakshmi Engineering and Warehousing Limited (BOM:505302)
India flag India · Delayed Price · Currency is INR
1,799.50
-0.50 (-0.03%)
At close: Mar 9, 2026

BOM:505302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,773.001,800.001,773.001,799.501,799.50-0.03%43
Mar 6, 20261,800.001,800.001,800.001,800.001,800.001.12%2
Mar 5, 20261,744.951,780.001,744.951,780.001,780.003.79%17
Mar 4, 20261,839.951,839.951,705.001,714.951,714.95-9.55%94
Feb 27, 20261,775.701,895.951,702.001,895.951,895.950.37%29
Feb 26, 20261,889.001,889.001,889.001,889.001,889.00-0.32%1
Feb 25, 20261,790.001,995.001,690.001,895.001,895.005.26%218
Feb 24, 20261,859.001,859.001,800.001,800.251,800.25-3.17%63
Feb 23, 20261,870.101,870.101,813.001,859.151,859.15-0.09%41
Feb 20, 20261,904.001,904.001,860.501,860.801,860.80-0.19%10
Feb 19, 20261,908.051,908.051,850.801,864.251,864.25-2.30%17
Feb 18, 20261,940.001,940.001,900.001,908.051,908.05-3.63%46
Feb 17, 20262,100.002,100.001,980.001,980.001,980.001.50%16
Feb 16, 20261,951.001,951.001,950.001,950.651,950.65-1.73%3
Feb 13, 20262,002.002,002.001,985.051,985.051,985.05-0.48%134
Feb 12, 20262,160.002,160.001,980.001,994.651,994.650.74%66
Feb 11, 20262,099.952,170.001,945.001,980.001,980.00-5.71%57
Feb 10, 20261,911.052,100.001,911.052,100.002,100.005.00%12
Feb 9, 20261,935.302,000.001,935.302,000.002,000.002.83%24
Feb 6, 20262,070.002,070.001,930.001,945.001,945.00-4.66%25
Feb 5, 20262,120.002,120.001,900.202,040.002,040.002.56%16
Feb 4, 20261,930.001,989.001,930.001,989.001,989.00-0.55%7
Feb 3, 20262,020.002,020.001,905.202,000.002,000.004.55%54
Feb 2, 20262,090.002,090.001,840.001,912.901,912.900.67%42
Feb 1, 20262,099.002,099.001,900.201,900.201,900.20-4.51%6
Jan 30, 20261,990.001,990.001,990.001,990.001,990.004.12%1
Jan 29, 20261,952.002,018.801,910.201,911.201,911.200.27%24
Jan 28, 20261,890.002,180.001,890.001,906.001,906.000.21%23
Jan 27, 20262,165.002,165.001,891.201,902.001,902.00-4.90%50
Jan 23, 20262,050.002,230.002,000.002,000.002,000.00-8.46%49
Jan 22, 20262,009.802,184.951,905.002,184.952,184.958.61%62
Jan 21, 20262,016.002,099.001,950.202,011.802,011.80-0.25%28
Jan 20, 20262,119.802,119.801,975.202,016.852,016.850.36%50
Jan 19, 20262,170.002,170.001,970.202,009.652,009.65-4.55%26
Jan 16, 20262,199.002,199.002,100.202,105.452,105.45-1.61%11
Jan 14, 20262,125.002,140.001,970.002,140.002,140.002.80%17
Jan 13, 20262,139.802,139.802,050.202,081.802,081.801.26%39
Jan 12, 20262,139.802,139.802,020.202,055.802,055.80-2.61%111
Jan 9, 20262,148.002,160.002,000.002,110.952,110.951.23%165
Jan 8, 20262,160.002,160.002,050.102,085.202,085.20-2.51%36
Jan 7, 20262,190.002,190.002,030.202,138.802,138.801.58%55
Jan 6, 20262,245.002,259.802,100.002,105.602,105.60-2.73%54
Jan 5, 20262,240.002,245.002,115.202,164.702,164.70-1.60%37
Jan 2, 20262,249.802,249.802,105.202,200.002,200.002.95%19
Jan 1, 20262,105.002,137.002,105.002,137.002,137.00-0.81%19
Dec 31, 20252,260.002,260.002,150.102,154.452,154.45-2.18%64
Dec 30, 20252,202.002,202.452,110.202,202.452,202.45-1.35%22
Dec 29, 20252,232.352,232.502,232.352,232.502,232.50-0.99%2
Dec 26, 20252,264.952,264.952,142.202,254.902,254.902.08%21
Dec 24, 20252,250.002,269.802,110.202,209.002,209.002.74%20
Dec 23, 20252,162.602,199.552,150.002,150.002,150.00-0.05%15
Dec 22, 20252,260.002,260.002,130.202,151.052,151.05-0.65%37
Dec 19, 20252,270.002,270.002,165.202,165.202,165.20-2.12%6
Dec 18, 20252,280.002,280.002,205.002,212.202,212.20-0.58%69
Dec 17, 20252,280.002,280.002,210.202,225.002,225.00-2.41%23
Dec 16, 20252,279.802,279.952,211.202,279.952,279.953.16%20
Dec 15, 20252,270.002,283.952,150.202,210.202,210.20-2.63%20
Dec 12, 20252,270.002,270.002,110.202,270.002,270.00-0.43%15
Dec 11, 20252,280.002,280.002,150.252,279.802,279.807.49%11
Dec 10, 20252,223.002,223.002,121.002,121.002,121.00-4.58%15
Dec 9, 20252,224.802,280.002,150.202,222.902,222.90-0.13%40
Dec 8, 20252,288.852,288.852,212.002,225.752,225.750.62%40
Dec 5, 20252,222.002,288.902,200.002,212.002,212.00-4.53%52
Dec 4, 20252,440.002,440.002,223.202,317.002,317.002.80%35
Dec 3, 20252,410.002,410.002,251.052,254.002,254.00-0.93%44
Dec 2, 20252,272.202,447.952,272.202,275.202,275.200.13%67
Dec 1, 20252,398.102,398.102,270.202,272.202,272.20-5.32%20
Nov 28, 20252,390.002,400.202,240.202,399.902,399.903.46%474
Nov 27, 20252,360.002,360.002,230.202,319.652,319.650.85%49
Nov 26, 20252,299.902,364.952,299.902,300.002,300.00-61
Nov 25, 20252,370.002,370.002,211.002,300.002,300.00-2.13%70
Nov 24, 20252,390.002,390.002,250.202,350.002,350.00-0.21%65
Nov 21, 20252,350.002,355.002,220.202,355.002,355.002.24%287
Nov 20, 20252,370.002,370.002,215.202,303.402,303.400.37%49
Nov 19, 20252,339.802,339.802,220.202,295.002,295.000.01%65
Nov 18, 20252,210.002,295.002,210.002,294.752,294.753.83%59
Nov 17, 20252,270.002,331.802,200.202,210.002,210.00-3.89%45
Nov 14, 20252,284.002,300.002,270.002,299.402,299.405.23%107
Nov 13, 20252,185.002,264.802,185.002,185.202,185.200.01%28
Nov 12, 20252,115.002,190.702,100.002,185.002,185.000.46%34
Nov 11, 20252,215.052,215.052,175.002,175.002,175.00-1.59%10
Nov 10, 20252,289.952,289.952,175.002,210.052,210.050.96%20
Nov 7, 20252,160.202,200.002,100.002,189.002,189.00-1.00%35
Nov 6, 20252,265.002,270.002,205.002,211.052,211.05-3.86%68
Nov 4, 20252,225.002,299.802,205.002,299.802,299.803.36%10
Oct 31, 20252,300.002,300.002,188.202,225.002,225.00-3.24%24
Oct 30, 20252,339.802,348.752,203.202,299.502,299.504.11%67
Oct 29, 20252,260.202,260.202,201.002,208.752,208.75-2.28%37
Oct 28, 20252,257.002,260.202,255.202,260.202,260.200.22%13
Oct 27, 20252,280.002,320.002,251.002,255.202,255.20-1.22%18
Oct 24, 20252,280.002,366.002,280.002,283.002,283.000.38%14
Oct 23, 20252,368.302,368.302,266.002,274.402,274.40-3.49%38
Oct 21, 20252,343.002,378.952,343.002,356.552,356.553.86%46
Oct 20, 20252,350.002,350.002,269.002,269.002,269.000.65%4
Oct 17, 20252,348.002,348.002,250.002,254.302,254.30-1.91%49
Oct 16, 20252,298.152,298.152,298.152,298.152,298.15-17
Oct 15, 20252,420.002,420.002,240.202,298.152,298.150.44%34
Oct 14, 20252,353.002,353.002,200.002,288.002,288.00-2.75%46
Oct 13, 20252,350.002,375.002,341.002,352.702,352.70-0.77%43
Oct 10, 20252,420.002,420.002,345.202,370.852,370.85-1.49%45