Lux Industries Limited (BOM:539542)
India · Delayed Price · Currency is INR 1,302.25
-23.70 (-1.79%)
At close: Aug 22, 2025
Lux Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,282.05 | 1,308.75 | 1,282.05 | 1,304.45 | 1,304.45 | 0.17% | 665 |
| Aug 22, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,302.25 | 1,302.25 | -1.79% | 1,604 |
| Aug 21, 2025 | 1,334.60 | 1,337.40 | 1,325.00 | 1,325.95 | 1,325.95 | -0.65% | 696 |
| Aug 20, 2025 | 1,319.70 | 1,357.50 | 1,319.70 | 1,334.60 | 1,334.60 | -0.81% | 623 |
| Aug 19, 2025 | 1,328.25 | 1,359.65 | 1,328.25 | 1,345.45 | 1,345.45 | 1.37% | 497 |
| Aug 18, 2025 | 1,265.45 | 1,334.30 | 1,265.45 | 1,327.25 | 1,327.25 | 3.04% | 4,461 |
| Aug 14, 2025 | 1,275.00 | 1,291.15 | 1,275.00 | 1,288.15 | 1,288.15 | 1.03% | 1,332 |
| Aug 13, 2025 | 1,260.05 | 1,298.00 | 1,260.05 | 1,275.00 | 1,275.00 | 0.12% | 1,426 |
| Aug 12, 2025 | 1,387.95 | 1,387.95 | 1,262.35 | 1,273.50 | 1,273.50 | -3.42% | 2,000 |
| Aug 11, 2025 | 1,312.05 | 1,327.35 | 1,298.10 | 1,318.55 | 1,318.55 | -0.10% | 3,384 |
| Aug 8, 2025 | 1,320.00 | 1,334.35 | 1,310.05 | 1,319.90 | 1,319.90 | 0.21% | 1,351 |
| Aug 7, 2025 | 1,330.00 | 1,339.15 | 1,294.00 | 1,317.10 | 1,317.10 | -1.38% | 4,046 |
| Aug 6, 2025 | 1,335.00 | 1,347.85 | 1,325.00 | 1,335.55 | 1,335.55 | -0.29% | 2,131 |
| Aug 5, 2025 | 1,365.70 | 1,365.70 | 1,332.70 | 1,339.50 | 1,339.50 | -0.77% | 1,836 |
| Aug 4, 2025 | 1,369.75 | 1,372.05 | 1,341.70 | 1,349.95 | 1,349.95 | -0.96% | 1,124 |
| Aug 1, 2025 | 1,388.45 | 1,388.45 | 1,360.40 | 1,363.00 | 1,363.00 | -0.86% | 1,606 |
| Jul 31, 2025 | 1,398.95 | 1,409.90 | 1,369.50 | 1,374.85 | 1,374.85 | -2.46% | 2,282 |
| Jul 30, 2025 | 1,419.95 | 1,419.95 | 1,394.65 | 1,409.55 | 1,409.55 | 1.83% | 268 |
| Jul 29, 2025 | 1,362.05 | 1,396.55 | 1,362.05 | 1,384.25 | 1,384.25 | 0.30% | 451 |
| Jul 28, 2025 | 1,422.00 | 1,429.15 | 1,375.00 | 1,380.05 | 1,380.05 | -2.33% | 4,720 |
| Jul 25, 2025 | 1,405.05 | 1,428.35 | 1,403.45 | 1,413.00 | 1,413.00 | -1.59% | 748 |
| Jul 24, 2025 | 1,454.95 | 1,454.95 | 1,428.05 | 1,435.90 | 1,435.90 | -0.26% | 2,330 |
| Jul 23, 2025 | 1,450.20 | 1,450.20 | 1,427.30 | 1,439.60 | 1,439.60 | -0.33% | 448 |
| Jul 22, 2025 | 1,465.00 | 1,467.70 | 1,441.30 | 1,444.40 | 1,444.40 | -1.53% | 377 |
| Jul 21, 2025 | 1,467.70 | 1,470.00 | 1,429.40 | 1,466.80 | 1,466.80 | 0.44% | 1,387 |
| Jul 18, 2025 | 1,482.65 | 1,488.30 | 1,457.85 | 1,460.40 | 1,460.40 | -1.01% | 307 |
| Jul 17, 2025 | 1,484.55 | 1,504.10 | 1,470.50 | 1,475.30 | 1,475.30 | 0.18% | 2,188 |
| Jul 16, 2025 | 1,470.65 | 1,496.60 | 1,470.05 | 1,472.70 | 1,472.70 | 0.14% | 3,368 |
| Jul 15, 2025 | 1,474.80 | 1,485.10 | 1,467.80 | 1,470.65 | 1,470.65 | 1.19% | 946 |
| Jul 14, 2025 | 1,445.05 | 1,471.05 | 1,445.05 | 1,453.40 | 1,453.40 | -0.80% | 453 |
| Jul 11, 2025 | 1,477.40 | 1,480.65 | 1,456.00 | 1,465.05 | 1,465.05 | -1.09% | 3,081 |
| Jul 10, 2025 | 1,490.60 | 1,490.60 | 1,473.85 | 1,481.15 | 1,481.15 | - | 685 |
| Jul 9, 2025 | 1,507.95 | 1,525.00 | 1,477.30 | 1,481.20 | 1,481.20 | -0.67% | 2,821 |
| Jul 8, 2025 | 1,461.95 | 1,496.60 | 1,459.45 | 1,491.25 | 1,491.25 | 1.99% | 9,449 |
| Jul 7, 2025 | 1,460.00 | 1,491.85 | 1,454.50 | 1,462.10 | 1,462.10 | 0.75% | 4,090 |
| Jul 4, 2025 | 1,436.00 | 1,461.00 | 1,436.00 | 1,451.15 | 1,451.15 | 0.42% | 1,933 |
| Jul 3, 2025 | 1,442.45 | 1,458.35 | 1,438.25 | 1,445.15 | 1,445.15 | 0.19% | 2,316 |
| Jul 2, 2025 | 1,456.80 | 1,456.80 | 1,435.00 | 1,442.45 | 1,442.45 | -0.73% | 763 |
| Jul 1, 2025 | 1,488.95 | 1,488.95 | 1,452.05 | 1,453.10 | 1,453.10 | -0.29% | 744 |
| Jun 30, 2025 | 1,453.20 | 1,472.00 | 1,450.20 | 1,457.30 | 1,457.30 | -0.08% | 1,949 |
| Jun 27, 2025 | 1,461.85 | 1,474.60 | 1,444.10 | 1,458.50 | 1,458.50 | 0.21% | 4,392 |
| Jun 26, 2025 | 1,463.65 | 1,472.95 | 1,450.05 | 1,455.45 | 1,455.45 | 0.26% | 1,945 |
| Jun 25, 2025 | 1,430.00 | 1,457.35 | 1,417.65 | 1,451.70 | 1,451.70 | 2.78% | 3,646 |
| Jun 24, 2025 | 1,419.85 | 1,432.90 | 1,405.00 | 1,412.40 | 1,412.40 | 1.17% | 4,307 |
| Jun 23, 2025 | 1,414.65 | 1,425.30 | 1,391.30 | 1,396.00 | 1,396.00 | -1.23% | 1,712 |
| Jun 20, 2025 | 1,420.45 | 1,437.55 | 1,410.80 | 1,413.45 | 1,413.45 | -0.11% | 3,618 |
| Jun 19, 2025 | 1,459.95 | 1,460.00 | 1,411.00 | 1,415.05 | 1,415.05 | -2.63% | 2,018 |
| Jun 18, 2025 | 1,480.00 | 1,480.00 | 1,434.00 | 1,453.20 | 1,453.20 | 0.60% | 1,927 |
| Jun 17, 2025 | 1,435.05 | 1,482.75 | 1,435.05 | 1,444.50 | 1,444.50 | -0.40% | 2,161 |
| Jun 16, 2025 | 1,473.55 | 1,473.55 | 1,428.65 | 1,450.25 | 1,450.25 | -0.68% | 602 |