Lux Industries Limited (BOM:539542)
India · Delayed Price · Currency is INR 1,461.20
-22.75 (-1.53%)
At close: Apr 21, 2026
BOM:539542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,229.00 | 1,325.00 | 1,229.00 | 1,310.85 | 1,310.85 | 8.17% | 84,937 |
| Apr 7, 2026 | 1,081.05 | 1,254.75 | 1,054.50 | 1,211.80 | 1,211.80 | 11.78% | 258,315 |
| Apr 6, 2026 | 930.00 | 1,092.15 | 930.00 | 1,084.10 | 1,084.10 | 19.11% | 23,236 |
| Apr 2, 2026 | 876.00 | 911.00 | 874.45 | 910.15 | 910.15 | 0.27% | 1,078 |
| Apr 1, 2026 | 834.15 | 909.35 | 834.15 | 907.70 | 907.70 | 9.98% | 2,012 |
| Mar 30, 2026 | 852.65 | 874.65 | 823.95 | 825.35 | 825.35 | -6.16% | 5,281 |
| Mar 27, 2026 | 938.20 | 938.20 | 868.85 | 879.50 | 879.50 | -4.38% | 7,242 |
| Mar 25, 2026 | 960.00 | 961.85 | 915.80 | 919.80 | 919.80 | -2.53% | 4,323 |
| Mar 24, 2026 | 942.00 | 953.00 | 917.35 | 943.65 | 943.65 | 1.89% | 3,871 |
| Mar 23, 2026 | 942.95 | 964.15 | 910.20 | 926.15 | 926.15 | -1.54% | 4,347 |
| Mar 20, 2026 | 914.10 | 949.00 | 914.10 | 940.65 | 940.65 | 3.49% | 2,275 |
| Mar 19, 2026 | 908.00 | 932.20 | 900.00 | 908.90 | 908.90 | -2.37% | 1,184 |
| Mar 18, 2026 | 866.30 | 948.50 | 864.75 | 930.95 | 930.95 | 8.25% | 5,752 |
| Mar 17, 2026 | 852.00 | 874.40 | 843.90 | 860.00 | 860.00 | -1.08% | 2,595 |
| Mar 16, 2026 | 860.00 | 876.10 | 838.65 | 869.40 | 869.40 | 0.77% | 3,078 |
| Mar 13, 2026 | 868.00 | 870.45 | 857.00 | 862.75 | 862.75 | -0.88% | 2,120 |
| Mar 12, 2026 | 888.95 | 888.95 | 867.10 | 870.40 | 870.40 | -2.39% | 1,440 |
| Mar 11, 2026 | 870.30 | 894.30 | 870.30 | 891.75 | 891.75 | 1.47% | 294 |
| Mar 10, 2026 | 877.20 | 902.55 | 876.00 | 878.85 | 878.85 | 1.69% | 726 |
| 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 |