Lux Industries Limited (BOM:539542)
India · Delayed Price · Currency is INR 1,314.65
-29.30 (-2.18%)
At close: May 22, 2026
BOM:539542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |