Lexora Global Limited (BOM:512345)
India · Delayed Price · Currency is INR 165.25
+7.85 (4.99%)
At close: May 8, 2026
Lexora Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 197.60 | 207.90 | 197.60 | 207.90 | 207.90 | - | 38 |
| Mar 6, 2026 | 188.10 | 207.90 | 188.10 | 207.90 | 207.90 | 5.00% | 504 |
| Mar 5, 2026 | 198.45 | 198.45 | 179.55 | 198.00 | 198.00 | 4.76% | 136 |
| Mar 4, 2026 | 181.80 | 189.00 | 171.90 | 189.00 | 189.00 | 4.48% | 43 |
| Mar 2, 2026 | 165.00 | 182.25 | 165.00 | 180.90 | 180.90 | 4.21% | 49 |
| Feb 27, 2026 | 173.00 | 173.60 | 173.00 | 173.60 | 173.60 | 4.99% | 211 |
| Feb 26, 2026 | 157.50 | 165.35 | 157.50 | 165.35 | 165.35 | 4.98% | 64 |
| Feb 24, 2026 | 142.90 | 157.50 | 142.90 | 157.50 | 157.50 | 5.00% | 11 |
| Feb 23, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.97% | 1 |
| Feb 20, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 5.00% | 2 |
| Feb 19, 2026 | 129.65 | 136.10 | 129.65 | 136.10 | 136.10 | 4.97% | 7 |
| Feb 17, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.98% | 11 |
| Feb 16, 2026 | 123.40 | 123.55 | 123.40 | 123.50 | 123.50 | -4.89% | 34 |
| Feb 13, 2026 | 132.65 | 132.65 | 127.00 | 129.85 | 129.85 | 2.77% | 5 |