UK markets closed

Lakshmi Machine Works Limited (LAXMIMACH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
16,959.40-58.00 (-0.34%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416,905.1017,170.0016,816.0016,959.4016,959.403,313
02 May 202416,889.9517,248.6016,632.0517,017.4017,017.407,524
30 Apr 202416,700.0016,990.0016,530.0016,873.3516,873.353,561
29 Apr 202416,663.8516,762.0016,439.8016,563.7016,563.703,378
26 Apr 202416,700.0016,845.0516,550.0016,650.0516,650.052,180
25 Apr 202416,870.0016,870.0016,598.0016,718.2516,718.252,491
24 Apr 202416,927.3517,044.6516,700.0016,734.2516,734.252,700
23 Apr 202417,340.0017,340.0016,865.1016,927.3516,927.353,401
22 Apr 202416,900.0017,287.1016,900.0017,045.5017,045.503,455
19 Apr 202416,999.0017,000.0016,571.5516,895.5516,895.553,853
18 Apr 202417,200.1017,270.0516,540.7516,763.9516,763.9512,498
16 Apr 202417,348.9517,549.0016,985.6017,061.0017,061.008,418
15 Apr 202416,839.9017,439.9016,284.0517,233.6017,233.608,907
12 Apr 202417,145.5017,145.5016,767.9016,992.8516,992.855,214
10 Apr 202416,990.0017,390.0016,812.2016,909.2516,909.255,322
09 Apr 202417,250.0017,451.0016,720.1016,880.0016,880.005,770
08 Apr 202417,140.0017,550.0016,929.4017,036.4017,036.407,097
05 Apr 202417,200.0017,500.0016,930.1017,139.5017,139.508,599
04 Apr 202417,450.0017,794.1516,939.0017,121.7517,121.7515,937
03 Apr 202416,340.0517,600.0516,207.1017,387.6517,387.6543,103
02 Apr 202415,664.5016,558.4015,600.0016,365.1016,365.1025,349
01 Apr 202415,264.7515,799.0015,151.6015,576.6515,576.6518,200
28 Mar 202415,124.0015,570.0014,733.1515,192.3015,192.3042,157
27 Mar 202414,593.2016,650.0014,500.9015,124.7515,124.75209,773
26 Mar 202414,325.0014,680.0014,325.0014,443.2014,443.202,624
22 Mar 202414,439.0014,700.0014,364.5514,468.6514,468.653,554
21 Mar 202414,109.2514,441.0014,109.2514,371.2014,371.202,643
20 Mar 202413,943.3514,157.7013,837.0014,047.2514,047.252,225
19 Mar 202413,837.0014,000.0013,750.0013,928.4513,928.452,440
18 Mar 202413,891.0014,000.0013,668.0513,906.2513,906.252,759
15 Mar 202414,260.0014,260.0013,666.0013,840.2513,840.253,717
14 Mar 202413,777.0014,216.0013,514.7013,990.3013,990.303,762
13 Mar 202413,950.0014,165.6013,333.0513,725.5013,725.5013,172
12 Mar 202414,328.0014,474.9514,005.5514,038.7014,038.704,546
11 Mar 202414,691.3514,739.9514,463.4014,477.1014,477.101,734
07 Mar 202414,466.2514,870.0014,445.3014,691.3514,691.353,139
06 Mar 202414,612.1514,612.1514,431.4014,465.7514,465.751,829
05 Mar 202414,471.0014,749.0014,171.0014,568.4014,568.401,529
04 Mar 202414,891.1014,891.1014,301.0014,471.0014,471.001,688
01 Mar 202414,594.9514,949.0014,455.0014,803.0014,803.003,020
29 Feb 202414,539.9514,539.9514,344.4014,464.2514,464.253,435
28 Feb 202414,851.0014,851.0014,477.9014,497.5014,497.503,330
27 Feb 202414,799.9514,851.3514,659.8014,721.0514,721.051,368
26 Feb 202414,772.3514,940.0014,745.8014,779.3514,779.353,114
23 Feb 202414,800.0014,940.0014,677.4514,753.2014,753.202,224
22 Feb 202414,676.7014,895.9014,488.8014,738.8514,738.851,926
21 Feb 202414,797.5514,825.0014,507.5014,618.3514,618.353,772
20 Feb 202414,850.0014,968.1014,671.0014,723.9514,723.952,539
19 Feb 202414,920.6015,000.0014,800.2014,854.0014,854.004,492
16 Feb 202413,905.0014,980.0013,905.0014,882.9514,882.9514,937
15 Feb 202413,931.5514,379.9013,730.1014,095.5514,095.556,437
14 Feb 202413,710.0014,100.0513,674.1013,931.5513,931.555,591
13 Feb 202413,621.0013,992.0013,544.4013,948.9013,948.904,248
12 Feb 202413,847.7513,847.7513,608.8013,616.6013,616.606,903
09 Feb 202413,952.7013,952.7013,720.6013,778.8513,778.856,013
08 Feb 202414,199.8514,210.0513,772.4013,827.8013,827.805,060
07 Feb 202414,219.9514,272.3014,018.0014,092.8514,092.859,103
06 Feb 202413,805.6514,120.0013,788.8013,919.8013,919.805,364
05 Feb 202413,760.9513,897.8513,622.2513,736.9513,736.953,892
02 Feb 202413,720.0013,950.0013,658.4513,745.4513,745.452,907
01 Feb 202413,788.7013,843.2013,552.6013,764.5513,764.551,984
31 Jan 202413,081.0013,790.0013,022.0513,720.1513,720.156,956
30 Jan 202413,060.0013,269.9013,000.0013,032.1013,032.101,727
29 Jan 202413,149.4013,369.9012,984.2013,099.0513,099.054,831
25 Jan 202413,313.2513,359.9513,165.0013,189.4013,189.40769
24 Jan 202413,400.0013,509.7013,050.0013,248.3013,248.304,904
23 Jan 202413,984.9013,984.9013,270.0013,357.2013,357.203,340
19 Jan 202413,473.4013,668.7013,358.8513,504.4513,504.452,860
18 Jan 202413,411.0013,500.0013,175.0513,394.3513,394.352,321
17 Jan 202413,555.5013,623.4013,350.0013,405.8513,405.852,277
16 Jan 202413,778.0013,801.0013,486.3013,542.3513,542.353,060
15 Jan 202413,800.0013,889.9513,635.0013,672.5013,672.502,422
12 Jan 202414,000.0014,059.0013,740.7013,789.4513,789.452,068
11 Jan 202413,945.5014,122.1013,842.0013,909.9013,909.902,758
10 Jan 202413,999.0013,999.0013,768.7513,876.6013,876.603,584
09 Jan 202414,399.9014,399.9013,870.0013,939.7013,939.7013,863
08 Jan 202414,270.4014,435.2514,102.6514,169.3514,169.355,338
05 Jan 202413,670.0014,274.9013,652.2014,141.4514,141.4513,087
04 Jan 202413,675.0013,777.0013,550.1013,649.8013,649.8011,034
03 Jan 202413,650.0013,904.4513,472.5513,692.7013,692.703,630
02 Jan 202413,735.4513,795.7513,500.0513,563.9013,563.902,323
01 Jan 202413,738.7513,888.5513,650.0013,722.9013,722.902,901
29 Dec 202313,244.9013,900.0013,200.0013,738.7513,738.7519,373
28 Dec 202313,345.0013,369.6513,218.0013,244.9013,244.902,391
27 Dec 202313,199.9013,418.4513,199.9013,338.0013,338.001,850
26 Dec 202313,316.6513,396.9513,162.7013,199.6013,199.604,073
22 Dec 202313,420.1013,571.0013,221.4513,316.6513,316.6519,682
21 Dec 202313,470.0013,525.0013,299.6513,418.1513,418.156,001
20 Dec 202313,622.0013,650.0013,516.3513,533.7513,533.754,696
19 Dec 202313,560.4513,665.0013,514.1013,554.9013,554.903,379
18 Dec 202313,550.0013,670.1013,501.0513,558.7013,558.701,844
15 Dec 202313,520.0013,708.7513,520.0013,562.4013,562.402,224
14 Dec 202313,521.8513,603.9513,405.7513,518.8513,518.852,351
13 Dec 202313,465.0013,465.0013,300.0013,400.6513,400.651,238
12 Dec 202313,565.0013,565.0013,300.0013,382.5013,382.501,961
11 Dec 202313,600.0013,631.6013,465.0013,497.2013,497.201,833
08 Dec 202313,806.0013,868.0013,475.0013,509.5013,509.502,354
07 Dec 202313,888.0013,917.8013,705.0013,766.8513,766.852,563
06 Dec 202313,801.6513,922.9013,640.0013,830.3513,830.353,509
05 Dec 202313,370.1013,864.9013,350.0013,807.6513,807.656,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...