Lexoraa Industries Limited (BOM:531944)
India · Delayed Price · Currency is INR 16.26
-0.74 (-4.35%)
At close: Aug 21, 2026
Lexoraa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.15 | 16.26 | 16.15 | 16.26 | 16.26 | -4.35% | 3,090 |
| Aug 20, 2026 | 16.60 | 17.00 | 16.59 | 17.00 | 17.00 | 2.41% | 2,247 |
| Aug 19, 2026 | 16.39 | 16.60 | 16.39 | 16.60 | 16.60 | -3.77% | 7,050 |
| Aug 18, 2026 | 17.37 | 17.37 | 17.25 | 17.25 | 17.25 | 4.23% | 61 |
| Aug 14, 2026 | 16.56 | 16.56 | 16.55 | 16.55 | 16.55 | - | 1,636 |
| Aug 13, 2026 | 17.79 | 17.79 | 16.55 | 16.55 | 16.55 | -2.36% | 501 |
| Aug 12, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 535 |
| Aug 11, 2026 | 16.21 | 16.95 | 16.21 | 16.95 | 16.95 | -0.59% | 1,301 |
| Aug 10, 2026 | 16.43 | 17.08 | 16.43 | 17.05 | 17.05 | 4.79% | 2,001 |
| Aug 7, 2026 | 16.26 | 16.27 | 16.26 | 16.27 | 16.27 | -4.85% | 650 |
| Aug 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 2,056 |
| Aug 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.42% | 900 |
| Aug 4, 2026 | 17.10 | 17.89 | 17.10 | 17.89 | 17.89 | 4.62% | 102 |
| Aug 3, 2026 | 17.10 | 18.79 | 17.10 | 17.10 | 17.10 | -4.95% | 192 |
| Jul 31, 2026 | 17.01 | 17.99 | 17.01 | 17.99 | 17.99 | 1.64% | 111 |
| Jul 30, 2026 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | -0.84% | 500 |
| Jul 29, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 3,445 |
| Jul 28, 2026 | 16.52 | 17.00 | 15.78 | 17.00 | 17.00 | 2.41% | 1,890 |
| Jul 27, 2026 | 15.83 | 16.60 | 15.82 | 16.60 | 16.60 | -0.30% | 8,807 |
| Jul 24, 2026 | 17.50 | 17.50 | 16.65 | 16.65 | 16.65 | -4.86% | 133 |
| Jul 23, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | 2.40% | 205 |
| Jul 22, 2026 | 17.90 | 17.90 | 17.09 | 17.09 | 17.09 | -4.95% | 1,630 |
| Jul 21, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 4.90% | 2 |
| Jul 20, 2026 | 17.15 | 17.15 | 17.14 | 17.14 | 17.14 | -0.06% | 700 |
| Jul 17, 2026 | 18.90 | 18.90 | 17.11 | 17.15 | 17.15 | -4.72% | 2,613 |
| Jul 16, 2026 | 18.00 | 18.88 | 18.00 | 18.00 | 18.00 | -0.72% | 150 |
| Jul 15, 2026 | 18.17 | 18.17 | 18.13 | 18.13 | 18.13 | -0.17% | 162 |
| Jul 14, 2026 | 17.47 | 18.16 | 17.47 | 18.16 | 18.16 | 4.97% | 8 |
| Jul 13, 2026 | 18.89 | 18.89 | 17.30 | 17.30 | 17.30 | -3.89% | 386 |
| Jul 10, 2026 | 18.76 | 18.76 | 18.00 | 18.00 | 18.00 | -4.05% | 1,830 |
| Jul 9, 2026 | 18.76 | 20.39 | 18.76 | 18.76 | 18.76 | -4.92% | 1,812 |
| Jul 8, 2026 | 21.00 | 21.00 | 19.73 | 19.73 | 19.73 | -4.96% | 2,180 |
| Jul 7, 2026 | 21.00 | 21.00 | 20.76 | 20.76 | 20.76 | -4.99% | 2,650 |
| Jul 6, 2026 | 22.01 | 22.01 | 21.85 | 21.85 | 21.85 | -4.96% | 26,172 |
| Jul 3, 2026 | 21.23 | 23.00 | 20.05 | 22.99 | 22.99 | 8.29% | 2,603 |
| Jul 2, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 10.00% | 6,897 |
| Jul 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 9.97% | 1,001 |
| Jun 30, 2026 | 18.01 | 18.01 | 17.55 | 17.55 | 17.55 | 0.17% | 91 |
| Jun 29, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.11% | 40 |
| Jun 25, 2026 | 19.99 | 20.00 | 17.50 | 17.50 | 17.50 | -7.89% | 216 |
| Jun 24, 2026 | 19.38 | 21.30 | 19.00 | 19.00 | 19.00 | -1.91% | 556 |
| Jun 23, 2026 | 18.36 | 19.37 | 18.36 | 19.37 | 19.37 | 9.99% | 15,507 |
| Jun 22, 2026 | 19.26 | 19.26 | 17.61 | 17.61 | 17.61 | 0.57% | 2,541 |
| Jun 19, 2026 | 18.01 | 18.01 | 17.51 | 17.51 | 17.51 | -3.31% | 2,450 |
| Jun 18, 2026 | 18.16 | 18.16 | 18.11 | 18.11 | 18.11 | 0.06% | 43 |
| Jun 17, 2026 | 18.50 | 18.99 | 18.10 | 18.10 | 18.10 | -4.74% | 119 |
| Jun 16, 2026 | 19.50 | 19.50 | 17.86 | 19.00 | 19.00 | 4.97% | 357 |
| Jun 15, 2026 | 16.25 | 18.10 | 16.25 | 18.10 | 18.10 | 0.50% | 5,104 |
| Jun 12, 2026 | 20.40 | 20.40 | 18.00 | 18.01 | 18.01 | -3.07% | 2,664 |
| Jun 11, 2026 | 19.00 | 19.00 | 18.58 | 18.58 | 18.58 | -2.21% | 212 |