Lakshmi Machine Works Limited (500252.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17,006.65 | 17,006.65 | 16,700.00 | 16,762.75 | 16,762.75 | 369 |
| 23 Apr 2024 | 17,250.00 | 17,250.00 | 16,849.95 | 16,916.05 | 16,916.05 | 306 |
| 22 Apr 2024 | 17,012.85 | 17,276.80 | 17,002.00 | 17,018.75 | 17,018.75 | 316 |
| 19 Apr 2024 | 17,068.00 | 17,068.00 | 16,584.05 | 16,876.30 | 16,876.30 | 637 |
| 18 Apr 2024 | 17,250.00 | 17,250.00 | 16,612.80 | 16,814.15 | 16,814.15 | 538 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 16,960.05 | 17,548.25 | 16,960.05 | 17,041.25 | 17,041.25 | 484 |
| 15 Apr 2024 | 16,550.05 | 17,399.95 | 16,342.80 | 17,187.45 | 17,187.45 | 546 |
| 12 Apr 2024 | 16,892.05 | 17,145.50 | 16,764.60 | 16,968.90 | 16,968.90 | 413 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 16,994.55 | 17,064.65 | 16,804.00 | 16,987.95 | 16,987.95 | 356 |
| 09 Apr 2024 | 17,012.00 | 17,340.25 | 16,552.65 | 16,731.15 | 16,731.15 | 1,288 |
| 08 Apr 2024 | 16,650.10 | 17,512.95 | 16,650.10 | 17,044.70 | 17,044.70 | 900 |
| 05 Apr 2024 | 17,467.45 | 17,467.45 | 16,992.40 | 17,134.40 | 17,134.40 | 918 |
| 04 Apr 2024 | 17,404.00 | 17,675.00 | 16,975.10 | 17,125.00 | 17,125.00 | 2,097 |
| 03 Apr 2024 | 16,364.65 | 17,614.75 | 16,148.35 | 17,403.50 | 17,403.50 | 4,838 |
| 02 Apr 2024 | 15,266.20 | 16,602.60 | 15,266.20 | 16,428.80 | 16,428.80 | 4,218 |
| 01 Apr 2024 | 15,188.00 | 15,800.00 | 15,184.95 | 15,577.75 | 15,577.75 | 2,186 |
| 28 Mar 2024 | 15,124.75 | 15,843.60 | 14,588.15 | 15,164.25 | 15,164.25 | 4,296 |
| 27 Mar 2024 | 14,683.95 | 16,666.65 | 14,680.00 | 15,121.50 | 15,121.50 | 8,364 |
| 26 Mar 2024 | 14,471.90 | 14,600.00 | 14,371.00 | 14,442.85 | 14,442.85 | 151 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14,350.00 | 14,650.00 | 14,350.00 | 14,430.80 | 14,430.80 | 1,279 |
| 21 Mar 2024 | 14,194.00 | 14,400.00 | 14,141.40 | 14,343.45 | 14,343.45 | 169 |
| 20 Mar 2024 | 14,011.20 | 14,150.00 | 13,825.00 | 13,992.80 | 13,992.80 | 170 |
| 19 Mar 2024 | 13,915.30 | 14,277.20 | 13,804.10 | 13,890.25 | 13,890.25 | 721 |
| 18 Mar 2024 | 13,845.00 | 14,080.10 | 13,692.60 | 13,941.35 | 13,941.35 | 1,131 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13,658.95 | 14,200.00 | 13,599.60 | 13,979.50 | 13,979.50 | 213 |
| 13 Mar 2024 | 14,013.80 | 14,112.05 | 13,350.20 | 13,658.95 | 13,658.95 | 798 |
| 12 Mar 2024 | 14,200.45 | 14,315.00 | 14,012.00 | 14,066.00 | 14,066.00 | 614 |
| 11 Mar 2024 | 14,610.10 | 14,682.20 | 14,461.30 | 14,489.50 | 14,489.50 | 66 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 14,465.85 | 14,895.00 | 14,465.85 | 14,684.65 | 14,684.65 | 236 |
| 06 Mar 2024 | 14,502.55 | 14,558.10 | 14,416.75 | 14,459.25 | 14,459.25 | 207 |
| 05 Mar 2024 | 14,417.25 | 14,700.00 | 14,270.05 | 14,584.60 | 14,584.60 | 70 |
| 04 Mar 2024 | 14,777.90 | 14,777.90 | 14,359.95 | 14,428.75 | 14,428.75 | 277 |
| 01 Mar 2024 | 14,578.90 | 14,935.00 | 14,430.65 | 14,808.00 | 14,808.00 | 446 |
| 29 Feb 2024 | 14,419.50 | 14,480.00 | 14,359.45 | 14,464.85 | 14,464.85 | 139 |
| 28 Feb 2024 | 14,776.80 | 14,860.85 | 14,455.95 | 14,487.05 | 14,487.05 | 305 |
| 27 Feb 2024 | 14,675.05 | 14,806.35 | 14,646.55 | 14,722.20 | 14,722.20 | 166 |
| 26 Feb 2024 | 14,796.85 | 14,944.00 | 14,719.85 | 14,776.30 | 14,776.30 | 535 |
| 23 Feb 2024 | 14,864.15 | 14,951.45 | 14,662.45 | 14,770.90 | 14,770.90 | 405 |
| 22 Feb 2024 | 14,600.50 | 14,900.00 | 14,491.65 | 14,812.70 | 14,812.70 | 202 |
| 21 Feb 2024 | 14,719.85 | 14,750.95 | 14,510.00 | 14,585.45 | 14,585.45 | 232 |
| 20 Feb 2024 | 14,824.90 | 14,946.10 | 14,674.25 | 14,707.05 | 14,707.05 | 462 |
| 16 Feb 2024 | 14,101.45 | 14,971.30 | 14,068.10 | 14,923.45 | 14,923.45 | 1,662 |
| 15 Feb 2024 | 13,825.00 | 14,349.95 | 13,764.30 | 14,137.45 | 14,137.45 | 469 |
| 14 Feb 2024 | 13,878.45 | 14,085.05 | 13,690.10 | 13,957.55 | 13,957.55 | 225 |
| 13 Feb 2024 | 13,577.80 | 13,980.00 | 13,558.60 | 13,918.80 | 13,918.80 | 162 |
| 12 Feb 2024 | 13,949.85 | 13,949.85 | 13,532.60 | 13,573.85 | 13,573.85 | 316 |
| 09 Feb 2024 | 13,838.45 | 13,966.30 | 13,750.00 | 13,795.55 | 13,795.55 | 208 |
| 08 Feb 2024 | 14,200.00 | 14,201.00 | 13,811.70 | 13,816.25 | 13,816.25 | 281 |
| 07 Feb 2024 | 14,194.00 | 14,261.10 | 14,026.00 | 14,065.20 | 14,065.20 | 453 |
| 06 Feb 2024 | 13,803.75 | 14,100.00 | 13,803.75 | 13,866.70 | 13,866.70 | 384 |
| 05 Feb 2024 | 13,750.15 | 13,850.00 | 13,620.00 | 13,696.75 | 13,696.75 | 104 |
| 02 Feb 2024 | 13,695.15 | 13,913.10 | 13,653.75 | 13,742.10 | 13,742.10 | 267 |
| 01 Feb 2024 | 13,749.95 | 13,850.00 | 13,564.95 | 13,771.00 | 13,771.00 | 270 |
| 31 Jan 2024 | 13,129.60 | 13,755.65 | 13,129.60 | 13,713.40 | 13,713.40 | 317 |
| 30 Jan 2024 | 13,204.65 | 13,249.95 | 13,000.05 | 13,030.30 | 13,030.30 | 147 |
| 29 Jan 2024 | 13,295.60 | 13,355.15 | 13,001.00 | 13,104.75 | 13,104.75 | 204 |
| 26 Jan 2024 | 13,185.10 | 13,185.10 | 13,185.10 | 13,185.10 | 13,185.10 | - |
| 25 Jan 2024 | 13,297.30 | 13,351.65 | 13,156.55 | 13,185.10 | 13,185.10 | 49 |
| 24 Jan 2024 | 13,399.10 | 13,500.00 | 13,074.40 | 13,230.50 | 13,230.50 | 283 |
| 23 Jan 2024 | 13,800.15 | 13,800.15 | 13,232.45 | 13,379.65 | 13,379.65 | 275 |
| 22 Jan 2024 | 13,460.80 | 13,460.80 | 13,460.80 | 13,460.80 | 13,460.80 | - |
| 19 Jan 2024 | 13,476.30 | 13,682.65 | 13,350.40 | 13,460.80 | 13,460.80 | 415 |
| 18 Jan 2024 | 13,432.50 | 13,463.80 | 13,181.30 | 13,412.10 | 13,412.10 | 456 |
| 17 Jan 2024 | 13,738.85 | 13,738.85 | 13,365.20 | 13,397.50 | 13,397.50 | 270 |
| 16 Jan 2024 | 13,694.35 | 13,739.05 | 13,486.80 | 13,532.25 | 13,532.25 | 446 |
| 12 Jan 2024 | 13,962.95 | 14,039.95 | 13,740.75 | 13,784.50 | 13,784.50 | 347 |
| 11 Jan 2024 | 13,971.20 | 14,125.70 | 13,847.70 | 13,937.05 | 13,937.05 | 533 |
| 10 Jan 2024 | 13,962.10 | 13,962.10 | 13,759.25 | 13,881.60 | 13,881.60 | 240 |
| 09 Jan 2024 | 14,253.95 | 14,369.70 | 13,870.30 | 13,921.45 | 13,921.45 | 593 |
| 08 Jan 2024 | 14,200.05 | 14,393.40 | 14,109.95 | 14,148.60 | 14,148.60 | 704 |
| 05 Jan 2024 | 13,714.00 | 14,277.00 | 13,661.20 | 14,155.70 | 14,155.70 | 1,675 |
| 04 Jan 2024 | 13,635.65 | 13,732.95 | 13,585.65 | 13,653.85 | 13,653.85 | 361 |
| 03 Jan 2024 | 13,572.95 | 13,925.25 | 13,546.25 | 13,716.55 | 13,716.55 | 440 |
| 02 Jan 2024 | 13,675.10 | 13,722.90 | 13,500.00 | 13,549.55 | 13,549.55 | 307 |
| 29 Dec 2023 | 13,258.25 | 13,850.00 | 13,200.00 | 13,724.15 | 13,724.15 | 720 |
| 28 Dec 2023 | 13,350.00 | 13,350.00 | 13,220.15 | 13,266.10 | 13,266.10 | 243 |
| 27 Dec 2023 | 13,100.05 | 13,399.95 | 13,100.05 | 13,326.10 | 13,326.10 | 315 |
| 26 Dec 2023 | 13,317.50 | 13,389.50 | 13,175.00 | 13,212.00 | 13,212.00 | 304 |
| 22 Dec 2023 | 13,544.00 | 13,544.05 | 13,275.00 | 13,344.20 | 13,344.20 | 219 |
| 21 Dec 2023 | 13,388.80 | 13,530.05 | 13,301.00 | 13,400.55 | 13,400.55 | 317 |
| 20 Dec 2023 | 13,604.80 | 13,650.00 | 13,486.50 | 13,515.35 | 13,515.35 | 442 |
| 19 Dec 2023 | 13,629.85 | 13,669.95 | 13,529.35 | 13,537.05 | 13,537.05 | 163 |
| 18 Dec 2023 | 13,500.05 | 13,666.45 | 13,482.05 | 13,559.75 | 13,559.75 | 265 |
| 15 Dec 2023 | 13,619.00 | 13,699.95 | 13,544.45 | 13,563.35 | 13,563.35 | 118 |
| 14 Dec 2023 | 13,475.05 | 13,594.95 | 13,405.05 | 13,499.85 | 13,499.85 | 330 |
| 13 Dec 2023 | 13,367.60 | 13,444.95 | 13,286.65 | 13,387.15 | 13,387.15 | 204 |
| 12 Dec 2023 | 13,498.75 | 13,516.65 | 13,300.00 | 13,390.75 | 13,390.75 | 170 |
| 11 Dec 2023 | 13,559.15 | 13,615.20 | 13,468.50 | 13,503.40 | 13,503.40 | 170 |
| 08 Dec 2023 | 13,810.00 | 13,841.30 | 13,465.65 | 13,495.45 | 13,495.45 | 479 |
| 07 Dec 2023 | 13,846.10 | 13,900.00 | 13,707.25 | 13,780.00 | 13,780.00 | 238 |
| 06 Dec 2023 | 13,697.80 | 13,973.05 | 13,672.20 | 13,895.00 | 13,895.00 | 253 |
| 05 Dec 2023 | 13,453.80 | 13,860.00 | 13,413.00 | 13,795.70 | 13,795.70 | 713 |
| 04 Dec 2023 | 13,321.40 | 13,441.40 | 13,199.00 | 13,380.85 | 13,380.85 | 290 |
| 01 Dec 2023 | 13,251.80 | 13,379.75 | 13,119.25 | 13,146.35 | 13,146.35 | 302 |
| 30 Nov 2023 | 13,261.15 | 13,320.00 | 13,136.15 | 13,201.65 | 13,201.65 | 279 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.