Lux Industries Limited (BOM:539542)
India · Delayed Price · Currency is INR 864.25
-24.60 (-2.77%)
At close: Mar 9, 2026
Lux Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 870.70 | 880.10 | 857.70 | 864.25 | 864.25 | -2.77% | 2,224 |
| Mar 6, 2026 | 885.70 | 908.75 | 873.90 | 888.85 | 888.85 | 0.55% | 1,909 |
| Mar 5, 2026 | 862.05 | 908.75 | 860.65 | 883.95 | 883.95 | 1.96% | 2,252 |
| Mar 4, 2026 | 880.00 | 880.00 | 860.35 | 867.00 | 867.00 | -2.06% | 1,952 |
| Mar 2, 2026 | 805.05 | 892.80 | 805.05 | 885.25 | 885.25 | -1.50% | 892 |
| Feb 27, 2026 | 901.20 | 907.00 | 895.60 | 898.75 | 898.75 | -0.50% | 882 |
| Feb 26, 2026 | 909.40 | 916.15 | 895.40 | 903.30 | 903.30 | -0.37% | 837 |
| Feb 25, 2026 | 919.05 | 928.75 | 900.50 | 906.70 | 906.70 | -1.09% | 901 |
| Feb 24, 2026 | 925.25 | 925.25 | 908.65 | 916.65 | 916.65 | -1.51% | 401 |
| Feb 23, 2026 | 933.00 | 947.55 | 926.00 | 930.70 | 930.70 | -0.21% | 904 |
| Feb 20, 2026 | 940.25 | 950.20 | 928.40 | 932.65 | 932.65 | -1.74% | 1,996 |
| Feb 19, 2026 | 960.00 | 960.00 | 946.00 | 949.15 | 949.15 | -0.75% | 751 |
| Feb 18, 2026 | 953.05 | 973.75 | 951.60 | 956.30 | 956.30 | -1.19% | 365 |
| Feb 17, 2026 | 935.05 | 985.15 | 935.05 | 967.85 | 967.85 | 1.71% | 935 |
| Feb 16, 2026 | 970.30 | 970.30 | 926.60 | 951.55 | 951.55 | -2.70% | 755 |
| Feb 13, 2026 | 980.50 | 985.50 | 960.50 | 977.95 | 977.95 | -0.81% | 1,328 |
| Feb 12, 2026 | 1,004.65 | 1,004.70 | 982.00 | 985.95 | 985.95 | -2.39% | 627 |
| Feb 11, 2026 | 1,016.75 | 1,022.30 | 1,002.65 | 1,010.10 | 1,010.10 | -0.58% | 1,554 |
| Feb 10, 2026 | 1,044.90 | 1,049.75 | 1,012.00 | 1,015.95 | 1,015.95 | -1.64% | 1,451 |
| Feb 9, 2026 | 1,000.00 | 1,055.00 | 984.50 | 1,032.90 | 1,032.90 | 5.78% | 2,653 |
| Feb 6, 2026 | 1,002.95 | 1,002.95 | 970.05 | 976.45 | 976.45 | -2.24% | 1,004 |
| Feb 5, 2026 | 976.90 | 1,008.10 | 961.00 | 998.80 | 998.80 | 1.46% | 2,522 |
| Feb 4, 2026 | 961.00 | 986.35 | 957.40 | 984.40 | 984.40 | 1.67% | 2,117 |
| Feb 3, 2026 | 1,090.00 | 1,090.00 | 960.00 | 968.20 | 968.20 | 5.87% | 3,483 |
| Feb 2, 2026 | 990.30 | 990.30 | 891.75 | 914.55 | 914.55 | -0.15% | 596 |
| Feb 1, 2026 | 936.30 | 948.25 | 902.90 | 915.95 | 915.95 | -1.76% | 2,081 |
| Jan 30, 2026 | 882.00 | 935.50 | 880.00 | 932.35 | 932.35 | 4.88% | 4,398 |
| Jan 29, 2026 | 907.55 | 907.55 | 880.25 | 888.95 | 888.95 | -0.41% | 1,209 |
| Jan 28, 2026 | 887.05 | 901.40 | 884.45 | 892.65 | 892.65 | 0.88% | 4,628 |
| Jan 27, 2026 | 884.05 | 890.25 | 873.90 | 884.90 | 884.90 | -1.11% | 4,555 |
| Jan 23, 2026 | 908.00 | 908.00 | 887.45 | 894.85 | 894.85 | -1.29% | 1,282 |
| Jan 22, 2026 | 893.50 | 909.65 | 886.75 | 906.55 | 906.55 | 2.81% | 1,633 |
| Jan 21, 2026 | 944.00 | 944.00 | 874.45 | 881.80 | 881.80 | -1.61% | 3,975 |
| Jan 20, 2026 | 912.05 | 920.00 | 891.30 | 896.25 | 896.25 | -2.64% | 1,891 |
| Jan 19, 2026 | 932.55 | 938.90 | 917.90 | 920.55 | 920.55 | -2.05% | 1,279 |
| Jan 16, 2026 | 949.50 | 958.80 | 936.10 | 939.85 | 939.85 | -0.94% | 2,802 |
| Jan 14, 2026 | 965.50 | 972.00 | 939.45 | 948.75 | 948.75 | -2.62% | 3,207 |
| Jan 13, 2026 | 1,011.00 | 1,011.00 | 965.05 | 974.30 | 974.30 | -3.01% | 2,405 |
| Jan 12, 2026 | 1,019.40 | 1,019.40 | 983.50 | 1,004.50 | 1,004.50 | -1.55% | 2,528 |
| Jan 9, 2026 | 1,041.30 | 1,041.30 | 1,014.90 | 1,020.35 | 1,020.35 | -1.92% | 3,228 |
| Jan 8, 2026 | 1,056.45 | 1,057.95 | 1,039.30 | 1,040.35 | 1,040.35 | -1.80% | 1,152 |
| Jan 7, 2026 | 1,125.00 | 1,125.00 | 1,045.00 | 1,059.45 | 1,059.45 | 0.30% | 1,811 |
| Jan 6, 2026 | 1,141.60 | 1,141.60 | 1,051.00 | 1,056.25 | 1,056.25 | -1.85% | 3,196 |
| Jan 5, 2026 | 1,100.00 | 1,114.20 | 1,070.00 | 1,076.20 | 1,076.20 | -3.18% | 4,264 |
| Jan 2, 2026 | 1,107.40 | 1,113.10 | 1,098.00 | 1,111.55 | 1,111.55 | -0.26% | 1,229 |
| Jan 1, 2026 | 1,115.90 | 1,117.30 | 1,104.80 | 1,114.45 | 1,114.45 | 0.01% | 670 |
| Dec 31, 2025 | 1,103.70 | 1,116.00 | 1,099.85 | 1,114.35 | 1,114.35 | 1.74% | 415 |
| Dec 30, 2025 | 1,096.15 | 1,107.45 | 1,090.10 | 1,095.25 | 1,095.25 | -0.11% | 550 |
| Dec 29, 2025 | 1,123.70 | 1,123.70 | 1,094.70 | 1,096.50 | 1,096.50 | -1.44% | 696 |
| Dec 26, 2025 | 1,125.00 | 1,129.10 | 1,104.10 | 1,112.55 | 1,112.55 | -0.34% | 979 |