Lexora Global Limited (BOM:512345)
India · Delayed Price · Currency is INR 205.60
-4.15 (-1.98%)
At close: May 29, 2026
Lexora Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -1.98% | 560 |
| May 27, 2026 | 218.25 | 218.25 | 209.75 | 209.75 | 209.75 | -1.99% | 2,402 |
| May 26, 2026 | 214.50 | 214.50 | 214.00 | 214.00 | 214.00 | 1.76% | 1,246 |
| May 25, 2026 | 210.30 | 210.30 | 209.25 | 210.30 | 210.30 | 1.99% | 1,198 |
| May 22, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 1.93% | 3 |
| May 21, 2026 | 198.25 | 202.30 | 195.00 | 202.30 | 202.30 | 1.99% | 180 |
| May 20, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | 1.98% | 476 |
| May 19, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 1.99% | 3 |
| May 18, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | 1.98% | 2,031 |
| May 15, 2026 | 187.70 | 187.70 | 186.80 | 187.00 | 187.00 | 1.60% | 2,706 |
| May 14, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | 2.00% | 3,881 |
| May 13, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 1.98% | 113 |
| May 12, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | 1.99% | 907 |
| May 11, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 4.99% | 272 |
| May 8, 2026 | 165.25 | 165.25 | 149.55 | 165.25 | 165.25 | 4.99% | 8,834 |
| May 7, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 4.97% | 379 |
| May 6, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 4.97% | 759 |
| May 5, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 5.00% | 1,788 |
| May 4, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 4.98% | 117 |
| Apr 30, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 4.98% | 170 |
| Apr 29, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 4.97% | 615 |
| Apr 28, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 5.00% | 166 |
| Apr 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.97% | 88 |
| Apr 24, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 4.97% | 462 |
| Apr 23, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 4.96% | 373 |
| Apr 22, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 4.99% | 104 |
| Apr 21, 2026 | 92.25 | 92.25 | 85.10 | 92.25 | 92.25 | 4.95% | 5,594 |
| Apr 20, 2026 | 80.45 | 88.85 | 80.45 | 87.90 | 87.90 | 3.84% | 3,024 |
| Apr 17, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -4.99% | 950 |
| Apr 16, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -4.96% | 7,782 |
| Apr 15, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -4.97% | 549 |
| Apr 13, 2026 | 98.65 | 108.95 | 98.65 | 98.65 | 98.65 | -4.96% | 9,425 |
| Apr 10, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -4.99% | 1,351 |
| Apr 9, 2026 | 114.95 | 114.95 | 109.25 | 109.25 | 109.25 | -4.96% | 3,908 |
| Apr 8, 2026 | 114.95 | 126.95 | 114.95 | 114.95 | 114.95 | -4.96% | 3,603 |
| Apr 7, 2026 | 121.00 | 121.00 | 120.95 | 120.95 | 120.95 | -4.99% | 1,439 |
| Apr 6, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -4.96% | 1,526 |
| Apr 2, 2026 | 133.95 | 145.75 | 133.95 | 133.95 | 133.95 | -5.00% | 5,351 |
| Apr 1, 2026 | 139.00 | 145.95 | 132.05 | 141.00 | 141.00 | 1.44% | 1,925 |
| Mar 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 3 |
| Mar 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -4.96% | 1 |
| Mar 24, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -4.97% | 1 |
| Mar 20, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -5.00% | 1 |
| Mar 19, 2026 | 169.80 | 169.80 | 162.00 | 162.00 | 162.00 | -4.59% | 2 |
| Mar 18, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - | 1 |
| Mar 17, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -4.98% | 17 |
| Mar 13, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -5.00% | 2 |
| Mar 12, 2026 | 178.70 | 188.10 | 178.70 | 188.10 | 188.10 | - | 85 |
| Mar 11, 2026 | 198.00 | 198.00 | 188.10 | 188.10 | 188.10 | -5.00% | 22 |
| Mar 10, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -4.76% | 1 |