BSE · LAKSHMIMIL · stock

The Lakshmi Mills Company Limited (LAKSHMIMIL) stock price history

Every BSE trading session of The Lakshmi Mills Company Limited from Jan 7, 2002 to Sep 28, 2026: 6,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LAKSHMIMIL data, free keyYear by year table

LAKSHMIMIL adjusted close, 2002 to 2026

LAKSHMIMILThe Lakshmi Mills Company Limited
₹7,733-10.3% over one year
20052010201520202025
₹9,912
All time high, 2025
₹8,918
52 week high, ₹6,854 low
6,145
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

LAKSHMIMIL key facts

  • The Lakshmi Mills Company Limited (LAKSHMIMIL) closed at ₹7,733 on Sep 28, 2026 on BSE.
  • LAKSHMIMIL's all time high close is ₹9,912, set on Jul 28, 2025; its all time low close is ₹109.22 on Apr 23, 2002.
  • LAKSHMIMIL's 52 week range is ₹6,854 to ₹8,918.
  • LAKSHMIMIL returned -10.3% over the year to Sep 28, 2026 and +146.4% over five years.
  • Over ten years LAKSHMIMIL returned +244%, +13.1% a year compounded.
  • LAKSHMIMIL's deepest drawdown was -80.9% from Nov 6, 2007 to Mar 23, 2009.
  • DataCedar holds 6,145 daily sessions of LAKSHMIMIL history from Jan 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LAKSHMIMIL price chart, 2002 to 2026

LAKSHMIMIL adjusted close, Jan 7, 2002 to Sep 28, 2026₹110.98₹491.31₹2,175₹9,63020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LAKSHMIMIL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.6%
3 months+4.3%
6 months+6.5%
Year to date-0.8%
1 year-10.3%
3 years+83.8%
5 years+146.4%
10 years+243.8%
Since Jan 7, 2002+4,117%
Compound annual growth, 24.7 years+16.3%

LAKSHMIMIL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹9,912 on Jul 28, 2025
All time low close
₹109.22 on Apr 23, 2002
52 week high
₹8,918 on Oct 23, 2025
52 week low
₹6,854 on Mar 9, 2026
Deepest drawdown
-80.9% from Nov 6, 2007 to Mar 23, 2009, recovered Apr 10, 2017
Best single session
+20.0% on Mar 15, 2021
Worst single session
-16.0% on May 16, 2002
Volatility, 1 year annualised
27.6%
Sessions closing higher, 1 year
43%
Growth of 1 since 2002
42.2×
Best calendar year
2005, +122%
Worst calendar year
2008, -67%

LAKSHMIMIL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 7, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹7,913₹8,489₹6,854₹7,733-2.3%18.8K184
2025₹7,133₹10,046₹4,894₹7,914+10.9%32K248
2024₹3,887₹7,765₹3,346₹7,133+80.8%68K245
2023₹4,205₹4,573₹3,291₹3,944-3.1%49.9K245
2022₹3,726₹5,430₹2,983₹4,070+11.0%53.8K248
2021₹1,820₹4,347₹1,631₹3,667+99.2%70.2K248
2020₹1,826₹2,100₹1,085₹1,841-5.3%22.2K251
2019₹2,971₹3,049₹1,575₹1,944-36.3%22.3K243
2018₹3,369₹4,244₹2,471₹3,050-10.4%27.8K246
2017₹2,264₹3,839₹2,025₹3,403+51.3%31.2K248
2016₹2,252₹2,592₹1,897₹2,250+0.6%18.7K246
2015₹2,515₹2,699₹1,800₹2,236-12.3%34.8K246
2014₹1,631₹2,719₹1,405₹2,548+55.8%16.6K244
2013₹1,745₹1,761₹1,176₹1,636-3.8%8.2K248
2012₹1,479₹2,291₹1,074₹1,700+22.1%18.4K245
2011₹2,115₹2,184₹1,344₹1,392-33.4%15.9K246
2010₹1,325₹2,839₹1,309₹2,090+59.6%123.9K250
2009₹761.44₹1,690₹514.63₹1,309+90.0%47.4K243
2008₹2,112₹2,493₹491.03₹688.88-66.8%43.4K246
2007₹1,738₹2,883₹1,145₹2,078+23.2%128.8K248
2006₹1,332₹2,372₹901.02₹1,686+28.6%181.7K247
2005₹576.23₹1,514₹458.52₹1,312+122.3%131.2K250
2004₹337.99₹627.95₹190.44₹589.99+75.7%86.3K262
2003₹207.76₹422.09₹151.90₹335.88+68.8%35.1K261
2002₹183.40₹305.66₹109.22₹199.03n/a13.2K257

LAKSHMIMIL monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹7,733-5.6%
August 2026₹8,189+2.5%
July 2026₹7,989+8.1%
June 2026₹7,390-0.2%
May 2026₹7,403-1.2%
April 2026₹7,490+5.8%
March 2026₹7,081-5.5%
February 2026₹7,495+4.2%
January 2026₹7,191-9.1%
December 2025₹7,914-4.0%
November 2025₹8,239-4.6%
October 2025₹8,639+3.0%

About the LAKSHMIMIL data

Daily bars. 6,145 sessions from Jan 7, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LAKSHMIMIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • LAKHOTIA Lakhotia Polyesters (India) Limited
  • LAKPRE Lakshmi Precision Screws Limited
  • LAKSELEC Lakshmi Electrical Control Systems Limited
  • LAKSHMIEW Lakshmi Engineering and Warehousing Limited
  • LAL Lorenzini Apparels Limited
  • LALITHAA Lalithaa Jewellery Mart Limited
  • LALPATHLAB Dr. Lal PathLabs Limited
  • LAMBODHARA Lambodhara Textiles Limited

Common questions

LAKSHMIMIL share price history

Start with any symbol.

Start free