Veejay Lakshmi Engineering Works Limited (BOM:522267)
India
· Delayed Price · Currency is INR 39.95
-0.06 (-0.15%)
At close: Apr 28, 2026
BOM:522267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.00 | 40.01 | 38.00 | 39.95 | 39.95 | -0.15% | 2,330 |
| Apr 27, 2026 | 43.99 | 43.99 | 40.00 | 40.01 | 40.01 | -3.85% | 1,123 |
| Apr 24, 2026 | 42.50 | 44.00 | 40.00 | 41.61 | 41.61 | -3.01% | 2,943 |
| Apr 23, 2026 | 43.99 | 43.99 | 42.90 | 42.90 | 42.90 | 0.82% | 117 |
| Apr 22, 2026 | 43.99 | 43.99 | 42.40 | 42.55 | 42.55 | 0.12% | 1,314 |
| Apr 21, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 2.78% | 478 |
| Apr 20, 2026 | 40.00 | 43.00 | 38.00 | 41.35 | 41.35 | 9.30% | 1,933 |
| Apr 17, 2026 | 39.60 | 39.60 | 36.00 | 37.83 | 37.83 | 2.83% | 1,876 |
| Apr 16, 2026 | 41.00 | 42.45 | 36.25 | 36.79 | 36.79 | -5.52% | 10,688 |
| Apr 15, 2026 | 37.95 | 38.94 | 37.95 | 38.94 | 38.94 | 20.00% | 8,582 |
| Apr 13, 2026 | 36.18 | 38.00 | 32.45 | 32.45 | 32.45 | -10.31% | 63 |
| Apr 10, 2026 | 35.00 | 37.50 | 35.00 | 36.18 | 36.18 | 3.37% | 595 |
| Apr 9, 2026 | 33.80 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 351 |
| Apr 8, 2026 | 33.50 | 34.00 | 33.30 | 34.00 | 34.00 | 6.62% | 422 |
| Apr 7, 2026 | 33.90 | 33.90 | 30.00 | 31.89 | 31.89 | -5.93% | 891 |
| Apr 6, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 5.67% | 1,311 |
| Apr 2, 2026 | 32.50 | 35.00 | 32.00 | 32.08 | 32.08 | 2.17% | 1,366 |
| Apr 1, 2026 | 28.90 | 31.44 | 28.90 | 31.40 | 31.40 | 19.85% | 3,384 |
| Mar 30, 2026 | 26.00 | 29.90 | 26.00 | 26.20 | 26.20 | -9.75% | 1,759 |
| Mar 27, 2026 | 35.95 | 35.95 | 27.61 | 29.03 | 29.03 | -9.96% | 12,841 |
| Mar 25, 2026 | 36.95 | 36.95 | 32.00 | 32.24 | 32.24 | -5.18% | 4,489 |
| Mar 24, 2026 | 37.50 | 37.50 | 31.10 | 34.00 | 34.00 | -2.02% | 277 |
| Mar 23, 2026 | 35.45 | 35.45 | 34.00 | 34.70 | 34.70 | 2.06% | 154 |
| Mar 20, 2026 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -5.29% | 616 |
| Mar 19, 2026 | 38.00 | 38.00 | 34.25 | 35.90 | 35.90 | -0.28% | 4,395 |
| Mar 18, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.57% | 2,012 |
| Mar 17, 2026 | 37.00 | 37.00 | 34.50 | 36.95 | 36.95 | -1.47% | 26,077 |
| Mar 16, 2026 | 37.90 | 37.90 | 35.00 | 37.50 | 37.50 | 1.35% | 3,012 |
| Mar 13, 2026 | 37.90 | 38.00 | 34.00 | 37.00 | 37.00 | -1.07% | 757 |
| Mar 12, 2026 | 37.49 | 37.49 | 33.55 | 37.40 | 37.40 | 9.39% | 107 |
| Mar 11, 2026 | 38.95 | 38.95 | 32.12 | 34.19 | 34.19 | -5.16% | 2,908 |
| Mar 10, 2026 | 39.50 | 39.50 | 36.00 | 36.05 | 36.05 | -5.13% | 539 |
| Mar 9, 2026 | 38.00 | 39.95 | 36.00 | 38.00 | 38.00 | - | 374 |
| Mar 6, 2026 | 39.95 | 39.95 | 38.00 | 38.00 | 38.00 | -2.56% | 78 |
| Mar 5, 2026 | 39.95 | 39.95 | 39.00 | 39.00 | 39.00 | 0.78% | 104 |
| Mar 4, 2026 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | -0.74% | 100 |
| Mar 2, 2026 | 39.10 | 42.00 | 38.00 | 38.99 | 38.99 | -6.05% | 869 |
| Feb 26, 2026 | 41.99 | 41.99 | 41.50 | 41.50 | 41.50 | 1.59% | 2 |
| Feb 24, 2026 | 41.00 | 41.00 | 40.85 | 40.85 | 40.85 | 4.69% | 2 |
| Feb 23, 2026 | 40.11 | 40.15 | 39.01 | 39.02 | 39.02 | -2.62% | 3,082 |
| Feb 20, 2026 | 38.50 | 43.00 | 38.50 | 40.07 | 40.07 | 0.18% | 305 |
| Feb 19, 2026 | 44.00 | 44.90 | 40.00 | 40.00 | 40.00 | -4.76% | 4,026 |
| Feb 18, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 3.55% | 293 |
| Feb 17, 2026 | 44.84 | 44.84 | 40.00 | 40.56 | 40.56 | -4.88% | 1,544 |
| Feb 16, 2026 | 46.00 | 46.00 | 41.11 | 42.64 | 42.64 | -10.79% | 3,308 |
| Feb 13, 2026 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | -0.42% | 201 |
| Feb 12, 2026 | 47.90 | 50.00 | 46.10 | 48.00 | 48.00 | 0.71% | 1,358 |
| Feb 10, 2026 | 48.00 | 48.00 | 45.50 | 47.66 | 47.66 | -0.71% | 231 |
| Feb 9, 2026 | 50.00 | 50.00 | 42.10 | 48.00 | 48.00 | 5.47% | 4,321 |
| Feb 6, 2026 | 47.00 | 47.00 | 45.51 | 45.51 | 45.51 | -3.17% | 413 |
| Feb 5, 2026 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | -2.33% | 71 |
| Feb 4, 2026 | 54.00 | 54.00 | 47.75 | 48.12 | 48.12 | -10.89% | 1,266 |
| Feb 3, 2026 | 46.00 | 54.00 | 45.00 | 54.00 | 54.00 | 17.39% | 1,139 |
| Feb 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.34% | 10 |
| Feb 1, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.38% | 1 |
| Jan 30, 2026 | 46.01 | 47.77 | 46.01 | 47.77 | 47.77 | 3.83% | 600 |
| Jan 29, 2026 | 49.90 | 49.90 | 46.00 | 46.01 | 46.01 | -7.96% | 225 |
| Jan 28, 2026 | 46.06 | 49.99 | 46.00 | 49.99 | 49.99 | 6.36% | 306 |
| Jan 27, 2026 | 48.01 | 51.94 | 47.00 | 47.00 | 47.00 | -5.05% | 909 |
| Jan 23, 2026 | 50.00 | 50.00 | 46.50 | 49.50 | 49.50 | 2.59% | 599 |
| Jan 22, 2026 | 49.00 | 49.00 | 45.00 | 48.25 | 48.25 | 8.31% | 1,103 |
| Jan 21, 2026 | 44.50 | 47.50 | 44.00 | 44.55 | 44.55 | -7.19% | 51 |
| Jan 19, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 2 |
| Jan 16, 2026 | 48.99 | 49.00 | 48.00 | 48.00 | 48.00 | 7.38% | 269 |
| Jan 14, 2026 | 44.90 | 44.90 | 44.40 | 44.70 | 44.70 | -6.86% | 22 |
| Jan 13, 2026 | 44.00 | 47.99 | 44.00 | 47.99 | 47.99 | 8.57% | 8 |
| Jan 12, 2026 | 45.79 | 46.02 | 44.20 | 44.20 | 44.20 | -3.95% | 403 |
| Jan 9, 2026 | 49.99 | 49.99 | 46.00 | 46.02 | 46.02 | -2.19% | 586 |
| Jan 8, 2026 | 47.05 | 47.05 | 47.00 | 47.05 | 47.05 | -5.71% | 106 |
| Jan 6, 2026 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | 6.44% | 37 |
| Jan 5, 2026 | 48.00 | 52.00 | 46.50 | 46.88 | 46.88 | -6.09% | 2,770 |
| Jan 2, 2026 | 48.50 | 49.95 | 48.50 | 49.92 | 49.92 | -4.00% | 1,440 |
| Jan 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 2 |
| Dec 31, 2025 | 52.00 | 52.00 | 48.26 | 50.00 | 50.00 | - | 203 |
| Dec 30, 2025 | 51.00 | 51.00 | 49.99 | 50.00 | 50.00 | 3.09% | 502 |
| Dec 29, 2025 | 52.00 | 52.00 | 48.10 | 48.50 | 48.50 | -3.96% | 1,918 |
| Dec 26, 2025 | 52.00 | 52.00 | 48.60 | 50.50 | 50.50 | 3.00% | 2,523 |
| Dec 24, 2025 | 52.00 | 52.00 | 49.01 | 49.03 | 49.03 | -0.14% | 1,841 |
| Dec 23, 2025 | 52.00 | 52.00 | 49.01 | 49.10 | 49.10 | -4.66% | 29 |
| Dec 22, 2025 | 46.30 | 52.00 | 46.30 | 51.50 | 51.50 | 3.10% | 123 |
| Dec 19, 2025 | 52.00 | 52.00 | 49.95 | 49.95 | 49.95 | 2.46% | 43 |
| Dec 18, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -2.50% | 2 |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 58 |
| Dec 15, 2025 | 50.00 | 50.00 | 49.75 | 50.00 | 50.00 | 3.20% | 70 |
| Dec 12, 2025 | 48.50 | 48.50 | 47.00 | 48.45 | 48.45 | -1.06% | 389 |
| Dec 10, 2025 | 48.99 | 48.99 | 47.00 | 48.97 | 48.97 | -0.04% | 142 |
| Dec 9, 2025 | 49.99 | 49.99 | 48.99 | 48.99 | 48.99 | 4.72% | 102 |
| Dec 8, 2025 | 51.50 | 51.50 | 46.55 | 46.78 | 46.78 | -8.27% | 300 |
| Dec 5, 2025 | 52.00 | 52.00 | 48.50 | 51.00 | 51.00 | -0.97% | 93 |
| Dec 4, 2025 | 51.50 | 51.50 | 48.40 | 51.50 | 51.50 | 3.10% | 120 |
| Dec 3, 2025 | 48.50 | 50.49 | 48.00 | 49.95 | 49.95 | -2.06% | 1,103 |
| Dec 2, 2025 | 52.00 | 52.00 | 48.50 | 51.00 | 51.00 | -1.81% | 211 |
| Dec 1, 2025 | 51.99 | 51.99 | 51.94 | 51.94 | 51.94 | 0.99% | 2,561 |
| Nov 28, 2025 | 51.85 | 51.85 | 47.70 | 51.43 | 51.43 | -0.14% | 883 |
| Nov 27, 2025 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | 0.21% | 1,254 |
| Nov 26, 2025 | 52.00 | 52.00 | 48.60 | 51.39 | 51.39 | -0.21% | 111 |
| Nov 25, 2025 | 51.96 | 51.96 | 50.99 | 51.50 | 51.50 | 1.00% | 610 |
| Nov 24, 2025 | 51.97 | 51.97 | 50.99 | 50.99 | 50.99 | 5.09% | 3 |
| Nov 21, 2025 | 52.00 | 52.00 | 48.00 | 48.52 | 48.52 | -2.96% | 1,705 |
| Nov 20, 2025 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | 3.35% | 332 |