LS Industries Limited (BOM:514446)
India · Delayed Price · Currency is INR 28.99
-0.42 (-1.43%)
At close: Oct 17, 2025
LS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.10 | 30.00 | 28.46 | 28.99 | 28.99 | -1.43% | 2,658 |
| Oct 16, 2025 | 30.09 | 30.09 | 28.44 | 29.41 | 29.41 | 2.12% | 3,199 |
| Oct 15, 2025 | 28.15 | 30.43 | 28.15 | 28.80 | 28.80 | 0.10% | 3,911 |
| Oct 14, 2025 | 28.99 | 29.45 | 28.30 | 28.77 | 28.77 | 0.45% | 5,932 |
| Oct 13, 2025 | 30.00 | 30.00 | 28.10 | 28.64 | 28.64 | -2.59% | 3,568 |
| Oct 10, 2025 | 29.37 | 30.39 | 28.35 | 29.40 | 29.40 | 2.12% | 9,058 |
| Oct 9, 2025 | 29.20 | 30.39 | 28.00 | 28.79 | 28.79 | 1.91% | 6,838 |
| Oct 8, 2025 | 28.66 | 28.97 | 28.09 | 28.25 | 28.25 | -0.63% | 2,931 |
| Oct 7, 2025 | 27.75 | 29.09 | 27.75 | 28.43 | 28.43 | -0.52% | 4,245 |
| Oct 6, 2025 | 29.52 | 29.96 | 28.05 | 28.58 | 28.58 | -1.24% | 10,432 |
| Oct 3, 2025 | 29.49 | 30.67 | 27.00 | 28.94 | 28.94 | 3.76% | 9,167 |
| Oct 1, 2025 | 28.21 | 28.21 | 26.00 | 27.89 | 27.89 | -1.13% | 5,861 |
| Sep 30, 2025 | 28.27 | 28.99 | 27.34 | 28.21 | 28.21 | -0.07% | 5,422 |
| Sep 29, 2025 | 28.90 | 29.87 | 28.00 | 28.23 | 28.23 | -3.29% | 5,915 |
| Sep 26, 2025 | 31.85 | 31.85 | 28.55 | 29.19 | 29.19 | 0.21% | 15,149 |
| Sep 25, 2025 | 30.00 | 30.10 | 28.50 | 29.13 | 29.13 | -1.35% | 10,492 |
| Sep 24, 2025 | 30.10 | 30.14 | 29.35 | 29.53 | 29.53 | -2.02% | 9,379 |
| Sep 23, 2025 | 30.57 | 30.57 | 29.58 | 30.14 | 30.14 | 0.33% | 6,242 |
| Sep 22, 2025 | 29.65 | 30.86 | 29.35 | 30.04 | 30.04 | -1.51% | 8,613 |
| Sep 19, 2025 | 30.80 | 30.80 | 29.06 | 30.50 | 30.50 | 1.06% | 13,591 |
| Sep 18, 2025 | 29.54 | 30.45 | 29.00 | 30.18 | 30.18 | -0.89% | 19,100 |
| Sep 17, 2025 | 30.57 | 30.57 | 30.00 | 30.45 | 30.45 | -0.29% | 7,701 |
| Sep 16, 2025 | 31.69 | 31.69 | 30.03 | 30.54 | 30.54 | -0.46% | 5,915 |
| Sep 15, 2025 | 31.32 | 31.32 | 30.50 | 30.68 | 30.68 | -0.13% | 6,655 |
| Sep 12, 2025 | 31.60 | 31.65 | 30.25 | 30.72 | 30.72 | -0.10% | 7,467 |
| Sep 11, 2025 | 31.00 | 31.00 | 30.03 | 30.75 | 30.75 | - | 8,205 |
| Sep 10, 2025 | 30.34 | 31.59 | 30.34 | 30.75 | 30.75 | 0.13% | 11,794 |
| Sep 9, 2025 | 32.27 | 32.40 | 30.31 | 30.71 | 30.71 | -0.42% | 7,237 |
| Sep 8, 2025 | 32.65 | 32.65 | 30.11 | 30.84 | 30.84 | -2.16% | 6,443 |
| Sep 5, 2025 | 31.60 | 31.90 | 31.07 | 31.52 | 31.52 | 1.45% | 2,736 |
| Sep 4, 2025 | 32.00 | 32.00 | 30.60 | 31.07 | 31.07 | -3.03% | 2,442 |
| Sep 3, 2025 | 31.74 | 32.30 | 30.59 | 32.04 | 32.04 | 0.95% | 4,188 |
| Sep 2, 2025 | 32.50 | 32.50 | 31.06 | 31.74 | 31.74 | -0.56% | 3,833 |
| Sep 1, 2025 | 30.38 | 32.48 | 30.38 | 31.92 | 31.92 | 1.46% | 5,703 |
| Aug 29, 2025 | 30.34 | 32.11 | 30.00 | 31.46 | 31.46 | 3.73% | 4,149 |
| Aug 28, 2025 | 30.33 | 31.00 | 29.11 | 30.33 | 30.33 | -0.56% | 7,208 |
| Aug 26, 2025 | 30.17 | 31.40 | 30.17 | 30.50 | 30.50 | -2.15% | 3,698 |
| Aug 25, 2025 | 32.85 | 32.85 | 30.23 | 31.17 | 31.17 | -1.02% | 7,032 |
| Aug 22, 2025 | 29.43 | 33.00 | 29.43 | 31.49 | 31.49 | 4.86% | 8,372 |
| Aug 21, 2025 | 30.53 | 30.53 | 29.50 | 30.03 | 30.03 | 0.33% | 8,084 |
| Aug 20, 2025 | 30.49 | 31.79 | 28.00 | 29.93 | 29.93 | -2.79% | 5,627 |
| Aug 19, 2025 | 31.57 | 31.57 | 30.00 | 30.79 | 30.79 | 1.12% | 5,406 |
| Aug 18, 2025 | 31.32 | 31.74 | 30.40 | 30.45 | 30.45 | -0.85% | 4,924 |
| Aug 14, 2025 | 31.17 | 32.49 | 30.50 | 30.71 | 30.71 | -1.48% | 4,176 |
| Aug 13, 2025 | 32.80 | 32.80 | 30.17 | 31.17 | 31.17 | -0.32% | 4,831 |
| Aug 12, 2025 | 33.83 | 33.83 | 30.50 | 31.27 | 31.27 | -1.82% | 6,991 |
| Aug 11, 2025 | 33.90 | 34.49 | 30.50 | 31.85 | 31.85 | -0.84% | 13,399 |
| Aug 8, 2025 | 30.88 | 32.12 | 29.30 | 32.12 | 32.12 | 10.00% | 7,760 |
| Aug 7, 2025 | 30.00 | 30.07 | 28.99 | 29.20 | 29.20 | -0.65% | 6,411 |
| Aug 6, 2025 | 31.80 | 31.80 | 29.16 | 29.39 | 29.39 | -4.24% | 10,342 |