Lux Industries Limited (BOM:539542)
India · Delayed Price · Currency is INR 1,246.45
-10.95 (-0.87%)
At close: Jun 19, 2026
BOM:539542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,264.90 | 1,264.90 | 1,246.50 | 1,250.15 | 1,250.15 | 0.30% | 2,647 |
| Jun 19, 2026 | 1,260.95 | 1,260.95 | 1,241.00 | 1,246.45 | 1,246.45 | -0.87% | 2,317 |
| Jun 18, 2026 | 1,237.10 | 1,261.00 | 1,237.10 | 1,257.40 | 1,257.40 | 1.17% | 2,315 |
| Jun 17, 2026 | 1,315.90 | 1,338.00 | 1,237.00 | 1,242.80 | 1,242.80 | -4.05% | 5,258 |
| Jun 16, 2026 | 1,316.90 | 1,318.00 | 1,280.35 | 1,295.30 | 1,295.30 | 0.02% | 2,487 |
| Jun 15, 2026 | 1,272.05 | 1,326.70 | 1,272.05 | 1,295.00 | 1,295.00 | 2.23% | 2,387 |
| Jun 12, 2026 | 1,270.00 | 1,297.75 | 1,256.65 | 1,266.80 | 1,266.80 | 0.67% | 1,762 |
| Jun 11, 2026 | 1,280.10 | 1,306.35 | 1,254.35 | 1,258.35 | 1,258.35 | -2.37% | 2,757 |
| Jun 10, 2026 | 1,322.85 | 1,328.05 | 1,280.80 | 1,288.90 | 1,288.90 | -2.10% | 1,637 |
| Jun 9, 2026 | 1,311.20 | 1,325.95 | 1,287.05 | 1,316.60 | 1,316.60 | 0.32% | 2,157 |
| Jun 8, 2026 | 1,335.00 | 1,367.90 | 1,305.55 | 1,312.40 | 1,312.40 | -2.07% | 3,684 |
| Jun 5, 2026 | 1,390.00 | 1,397.00 | 1,330.00 | 1,340.20 | 1,340.20 | -3.02% | 2,329 |
| Jun 4, 2026 | 1,355.20 | 1,431.00 | 1,355.20 | 1,381.90 | 1,381.90 | -0.48% | 6,353 |
| Jun 3, 2026 | 1,430.05 | 1,432.45 | 1,380.05 | 1,388.50 | 1,388.50 | -3.01% | 2,883 |
| Jun 2, 2026 | 1,449.95 | 1,449.95 | 1,393.70 | 1,431.55 | 1,431.55 | 1.23% | 4,413 |
| Jun 1, 2026 | 1,366.85 | 1,449.05 | 1,366.85 | 1,414.20 | 1,414.20 | 2.47% | 7,215 |
| May 29, 2026 | 1,433.90 | 1,455.90 | 1,370.00 | 1,380.05 | 1,380.05 | -3.75% | 3,244 |
| May 27, 2026 | 1,389.30 | 1,459.90 | 1,386.05 | 1,433.80 | 1,433.80 | 3.12% | 5,069 |
| May 26, 2026 | 1,389.00 | 1,430.30 | 1,363.30 | 1,390.40 | 1,390.40 | 2.07% | 2,518 |
| May 25, 2026 | 1,300.05 | 1,379.00 | 1,300.05 | 1,362.20 | 1,362.20 | 3.62% | 3,086 |
| May 22, 2026 | 1,276.80 | 1,364.35 | 1,276.80 | 1,314.65 | 1,314.65 | -2.18% | 7,381 |
| May 21, 2026 | 1,375.00 | 1,398.00 | 1,331.00 | 1,343.95 | 1,343.95 | -1.23% | 2,414 |
| May 20, 2026 | 1,382.50 | 1,382.50 | 1,350.70 | 1,360.75 | 1,360.75 | -1.62% | 1,093 |
| May 19, 2026 | 1,320.00 | 1,398.65 | 1,320.00 | 1,383.10 | 1,383.10 | 3.83% | 5,641 |
| May 18, 2026 | 1,360.00 | 1,360.00 | 1,300.00 | 1,332.05 | 1,332.05 | -2.52% | 1,832 |
| May 15, 2026 | 1,361.05 | 1,429.75 | 1,352.80 | 1,366.55 | 1,366.55 | -1.45% | 2,745 |
| May 14, 2026 | 1,429.70 | 1,432.35 | 1,375.00 | 1,386.70 | 1,386.70 | -1.74% | 2,732 |
| May 13, 2026 | 1,467.15 | 1,467.15 | 1,402.00 | 1,411.25 | 1,411.25 | -3.86% | 2,002 |
| May 12, 2026 | 1,536.45 | 1,538.15 | 1,467.85 | 1,467.85 | 1,467.85 | -5.00% | 4,663 |
| May 11, 2026 | 1,559.95 | 1,571.50 | 1,486.00 | 1,545.10 | 1,545.10 | -1.10% | 4,332 |
| May 8, 2026 | 1,584.60 | 1,584.60 | 1,535.90 | 1,562.35 | 1,562.35 | 3.53% | 15,318 |
| May 7, 2026 | 1,455.00 | 1,509.15 | 1,448.20 | 1,509.15 | 1,509.15 | 5.00% | 9,224 |
| May 6, 2026 | 1,417.00 | 1,472.50 | 1,408.00 | 1,437.30 | 1,437.30 | 1.46% | 3,607 |
| May 5, 2026 | 1,458.85 | 1,458.85 | 1,386.60 | 1,416.65 | 1,416.65 | -2.75% | 4,411 |
| May 4, 2026 | 1,403.85 | 1,472.00 | 1,403.85 | 1,456.70 | 1,456.70 | 3.91% | 11,559 |
| Apr 30, 2026 | 1,455.35 | 1,484.00 | 1,367.10 | 1,401.95 | 1,401.95 | -5.68% | 6,741 |
| Apr 29, 2026 | 1,524.05 | 1,554.00 | 1,471.00 | 1,486.30 | 1,486.30 | -1.74% | 6,431 |
| Apr 28, 2026 | 1,679.45 | 1,679.50 | 1,495.00 | 1,512.60 | 1,512.60 | -8.63% | 15,750 |
| Apr 27, 2026 | 1,670.00 | 1,738.65 | 1,650.00 | 1,655.55 | 1,655.55 | -0.08% | 17,812 |
| Apr 24, 2026 | 1,837.95 | 1,837.95 | 1,615.30 | 1,656.95 | 1,656.95 | -5.66% | 35,260 |
| Apr 23, 2026 | 1,640.00 | 1,756.40 | 1,640.00 | 1,756.40 | 1,756.40 | 10.00% | 121,559 |
| Apr 22, 2026 | 1,460.95 | 1,607.30 | 1,452.75 | 1,596.75 | 1,596.75 | 9.28% | 11,492 |
| Apr 21, 2026 | 1,509.25 | 1,535.00 | 1,452.00 | 1,461.20 | 1,461.20 | -1.53% | 4,317 |
| Apr 20, 2026 | 1,490.90 | 1,535.00 | 1,477.55 | 1,483.95 | 1,483.95 | 0.06% | 7,317 |
| Apr 17, 2026 | 1,431.25 | 1,500.00 | 1,390.45 | 1,483.05 | 1,483.05 | 3.62% | 8,253 |
| Apr 16, 2026 | 1,446.25 | 1,469.55 | 1,393.90 | 1,431.20 | 1,431.20 | 0.94% | 8,130 |
| Apr 15, 2026 | 1,354.90 | 1,477.40 | 1,354.90 | 1,417.85 | 1,417.85 | 5.57% | 29,144 |
| Apr 13, 2026 | 1,311.00 | 1,363.60 | 1,273.15 | 1,343.10 | 1,343.10 | -0.68% | 14,987 |
| Apr 10, 2026 | 1,269.95 | 1,361.40 | 1,255.30 | 1,352.35 | 1,352.35 | 9.27% | 38,820 |
| Apr 9, 2026 | 1,285.20 | 1,285.20 | 1,216.00 | 1,237.65 | 1,237.65 | -5.58% | 11,789 |