Lakshmi Machine Works Limited - LAXMIMACH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2024	16,605	16,694.75	16,694.75	16,850	16,524.4	4,584
November 01, 2024	16,653.8	16,653.8	16,653.8	16,653.8	16,653.8	0
October 31, 2024	16,453.6	16,653.8	16,653.8	16,968	16,254.3	8,585
October 30, 2024	16,620	16,453.6	16,453.6	16,844.8	16,275	5,001
October 29, 2024	15,890	16,506.4	16,506.4	16,632.05	15,615.05	6,942
October 28, 2024	15,800	15,821.7	15,821.7	16,331.1	15,560.75	8,479
October 25, 2024	16,105	15,778.45	15,778.45	16,266.4	15,705.05	2,794
October 24, 2024	16,598.95	16,185.4	16,185.4	16,608.8	16,125	2,170
October 23, 2024	16,355	16,529.15	16,529.15	16,699	16,125	4,455
October 22, 2024	16,624.9	16,276.35	16,276.35	16,664.95	16,125	3,753
October 21, 2024	16,503	16,595.2	16,595.2	16,776.1	16,199	8,371
October 18, 2024	16,510.5	16,384.2	16,384.2	16,608.9	15,951	3,806
October 17, 2024	16,970.35	16,540.85	16,540.85	16,987.1	16,483	1,972
October 16, 2024	17,100	16,863.9	16,863.9	17,114.4	16,800.3	2,794
October 15, 2024	17,109.1	17,018.45	17,018.45	17,301	16,923.9	2,485
October 14, 2024	16,650	17,109.1	17,109.1	17,300	16,650	3,782
October 11, 2024	16,958.7	16,892.6	16,892.6	17,112.4	16,820	1,786
October 10, 2024	17,300	16,958.7	16,958.7	17,490	16,933.15	3,312
October 09, 2024	17,108.6	17,324.6	17,324.6	17,876.95	17,070	13,704
October 08, 2024	17,292.85	16,984.55	16,984.55	17,719.3	16,881	8,162
October 07, 2024	17,677	17,292.85	17,292.85	17,900	17,000	9,613
October 04, 2024	17,766.5	17,585.8	17,585.8	18,147.95	17,506.2	6,645
October 03, 2024	18,052	17,766.45	17,766.45	18,343.05	17,619.45	6,976
October 01, 2024	18,250	18,282.15	18,282.15	18,650	18,062	14,604
September 30, 2024	17,920	18,421.3	18,421.3	18,598.15	17,680.6	25,124
September 27, 2024	16,357.6	17,916.85	17,916.85	19,199.95	16,239	36,247
September 26, 2024	16,490.75	16,287.15	16,287.15	16,507.5	16,250	2,381
September 25, 2024	16,600	16,482.8	16,482.8	16,620	16,250	2,849
September 24, 2024	16,431.5	16,453.15	16,453.15	16,500	16,236.05	2,567
September 23, 2024	15,602	16,431.5	16,431.5	16,500	15,602	8,546
September 20, 2024	15,975	15,600.9	15,600.9	16,004.55	15,555	4,734
September 19, 2024	16,102	15,860.75	15,860.75	16,219.25	15,630.3	3,957
September 18, 2024	16,216.25	16,101.7	16,101.7	16,315.2	16,000	2,053
September 17, 2024	16,274.3	16,255.2	16,255.2	16,489.95	16,080.45	4,805
September 16, 2024	16,373	16,204.2	16,204.2	16,374.6	16,067	1,704
September 13, 2024	16,250.2	16,374.6	16,374.6	16,454.1	16,250.2	2,076
September 12, 2024	16,630	16,260.25	16,260.25	16,630	16,166.4	4,322
September 11, 2024	16,305	16,464.4	16,464.4	16,999.9	16,211.6	14,321
September 10, 2024	15,925.2	16,158.5	16,158.5	16,380	15,924.65	14,321
September 09, 2024	16,227.55	15,877.6	15,877.6	16,259.65	15,721.25	7,610
September 06, 2024	16,074.65	16,124.25	16,124.25	16,500	16,050	8,445
September 05, 2024	16,300	15,994.45	15,994.45	16,428.25	15,890	9,650
September 04, 2024	15,300	16,239.9	16,239.9	16,400	15,300	31,127
September 03, 2024	15,598.45	15,312.5	15,312.5	15,598.45	15,265	31,127
September 02, 2024	14,990	15,388.2	15,388.2	15,435	14,965	5,696
August 30, 2024	14,745	14,990	14,990	15,218.95	14,639.5	5,106
August 29, 2024	14,961	14,744.15	14,744.15	15,026.15	14,679.05	5,370
August 28, 2024	15,240	14,940.15	14,940.15	15,287.9	14,899.55	5,370
August 27, 2024	15,290	15,217.15	15,217.15	15,510	15,150	5,729
August 26, 2024	15,453.7	15,395.9	15,395.9	15,540	15,315	5,729
August 23, 2024	15,525	15,422.95	15,422.95	15,576.05	15,375	2,377
August 22, 2024	15,568.55	15,519.95	15,519.95	15,715	15,414.1	2,427
August 21, 2024	15,695	15,501.1	15,501.1	15,700	15,251	4,077
August 20, 2024	15,050.05	15,568.55	15,568.55	15,700	15,050.05	6,188
August 19, 2024	15,145	15,035.9	15,035.9	15,178.15	14,931.15	6,188
August 16, 2024	14,875.1	15,012.5	15,012.5	15,100	14,800	2,765
August 15, 2024	14,875.1	15,012.5	15,012.5	15,100	14,800	2,765
August 14, 2024	14,712.8	14,741.4	14,741.4	14,780	14,444.05	4,026
August 13, 2024	14,715.05	14,654.4	14,654.4	14,811.95	14,605	4,026
August 12, 2024	14,970	14,694.8	14,694.8	15,090	14,625.05	4,379

Lakshmi Machine Works Limited (LAXMIMACH.NS) NSE