Lux Industries Limited (BOM:539542)
India · Delayed Price · Currency is INR 1,098.05
-13.85 (-1.25%)
At close: Sep 11, 2026
BOM:539542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,113.00 | 1,113.00 | 1,097.10 | 1,098.05 | 1,098.05 | -1.25% | 6,108 |
| Sep 10, 2026 | 1,150.85 | 1,150.85 | 1,109.00 | 1,111.90 | 1,111.90 | -0.97% | 207 |
| Sep 9, 2026 | 1,120.70 | 1,135.00 | 1,120.00 | 1,122.80 | 1,122.80 | -0.47% | 1,014 |
| Sep 8, 2026 | 1,171.05 | 1,178.00 | 1,124.30 | 1,128.10 | 1,128.10 | -2.51% | 726 |
| Sep 7, 2026 | 1,173.20 | 1,184.75 | 1,150.85 | 1,157.20 | 1,157.20 | -1.44% | 720 |
| Sep 4, 2026 | 1,173.80 | 1,189.70 | 1,171.15 | 1,174.10 | 1,174.10 | 0.09% | 443 |
| Sep 3, 2026 | 1,185.65 | 1,185.70 | 1,164.85 | 1,173.05 | 1,173.05 | 0.74% | 2,920 |
| Sep 2, 2026 | 1,192.30 | 1,192.30 | 1,158.30 | 1,164.40 | 1,164.40 | -2.50% | 1,750 |
| Sep 1, 2026 | 1,222.30 | 1,222.30 | 1,187.65 | 1,194.25 | 1,194.25 | -1.26% | 1,510 |
| Aug 31, 2026 | 1,200.20 | 1,218.70 | 1,192.75 | 1,209.55 | 1,209.55 | 1.14% | 784 |
| Aug 28, 2026 | 1,200.70 | 1,224.80 | 1,191.75 | 1,195.95 | 1,195.95 | -0.24% | 1,269 |
| Aug 27, 2026 | 1,220.65 | 1,220.65 | 1,190.05 | 1,198.85 | 1,198.85 | -0.44% | 1,264 |
| Aug 26, 2026 | 1,228.20 | 1,228.20 | 1,201.95 | 1,204.10 | 1,204.10 | -1.67% | 827 |
| Aug 25, 2026 | 1,210.70 | 1,229.35 | 1,208.00 | 1,224.55 | 1,224.55 | 0.96% | 1,262 |
| Aug 24, 2026 | 1,195.15 | 1,233.45 | 1,195.15 | 1,212.95 | 1,212.95 | 0.89% | 1,514 |
| Aug 21, 2026 | 1,198.00 | 1,211.05 | 1,193.00 | 1,202.30 | 1,202.30 | 0.07% | 842 |
| Aug 20, 2026 | 1,223.10 | 1,226.85 | 1,200.05 | 1,201.50 | 1,201.50 | -1.11% | 960 |
| Aug 19, 2026 | 1,220.45 | 1,229.05 | 1,210.00 | 1,214.95 | 1,214.95 | -1.12% | 444 |
| Aug 18, 2026 | 1,200.05 | 1,236.50 | 1,200.00 | 1,228.70 | 1,228.70 | 1.72% | 3,029 |
| Aug 17, 2026 | 1,167.00 | 1,224.70 | 1,162.55 | 1,207.95 | 1,207.95 | 1.54% | 2,244 |
| Aug 14, 2026 | 1,238.95 | 1,239.00 | 1,175.00 | 1,189.65 | 1,189.65 | -1.50% | 2,315 |
| Aug 13, 2026 | 1,225.15 | 1,225.15 | 1,205.75 | 1,207.75 | 1,207.75 | -0.55% | 783 |
| Aug 12, 2026 | 1,261.35 | 1,261.35 | 1,203.65 | 1,214.45 | 1,214.45 | -2.49% | 489 |
| Aug 11, 2026 | 1,244.50 | 1,258.70 | 1,243.50 | 1,245.50 | 1,245.50 | 0.22% | 842 |
| Aug 10, 2026 | 1,258.90 | 1,286.45 | 1,240.95 | 1,242.75 | 1,242.75 | -1.97% | 1,813 |
| Aug 7, 2026 | 1,270.50 | 1,305.65 | 1,262.05 | 1,267.75 | 1,267.75 | -0.22% | 1,684 |
| Aug 6, 2026 | 1,278.75 | 1,290.00 | 1,261.90 | 1,270.50 | 1,270.50 | -1.14% | 1,777 |
| Aug 5, 2026 | 1,280.00 | 1,297.30 | 1,276.40 | 1,285.15 | 1,285.15 | 1.34% | 2,565 |
| Aug 4, 2026 | 1,278.25 | 1,309.00 | 1,262.70 | 1,268.15 | 1,268.15 | 1.18% | 2,257 |
| Aug 3, 2026 | 1,290.00 | 1,290.00 | 1,252.00 | 1,253.40 | 1,253.40 | 0.55% | 799 |
| Jul 31, 2026 | 1,250.00 | 1,250.10 | 1,240.05 | 1,246.60 | 1,246.60 | -0.27% | 330 |
| Jul 30, 2026 | 1,262.75 | 1,272.60 | 1,238.50 | 1,250.00 | 1,250.00 | 0.44% | 1,938 |
| Jul 29, 2026 | 1,253.05 | 1,258.40 | 1,240.00 | 1,244.50 | 1,244.50 | 0.63% | 963 |
| Jul 28, 2026 | 1,244.60 | 1,244.60 | 1,235.60 | 1,236.70 | 1,236.70 | -0.62% | 292 |
| Jul 27, 2026 | 1,203.05 | 1,251.10 | 1,203.05 | 1,244.45 | 1,244.45 | 1.44% | 1,050 |
| Jul 24, 2026 | 1,220.35 | 1,232.35 | 1,208.30 | 1,226.75 | 1,226.75 | -0.33% | 1,499 |
| Jul 23, 2026 | 1,223.00 | 1,263.35 | 1,212.00 | 1,230.80 | 1,230.80 | 0.52% | 1,619 |
| Jul 22, 2026 | 1,279.00 | 1,279.00 | 1,222.00 | 1,224.40 | 1,224.40 | -2.32% | 3,957 |
| Jul 21, 2026 | 1,278.80 | 1,287.05 | 1,248.60 | 1,253.45 | 1,253.45 | -2.09% | 1,153 |
| Jul 20, 2026 | 1,278.65 | 1,287.95 | 1,265.05 | 1,280.15 | 1,280.15 | 0.01% | 1,535 |
| Jul 17, 2026 | 1,324.95 | 1,324.95 | 1,273.75 | 1,280.05 | 1,280.05 | -0.69% | 732 |
| Jul 16, 2026 | 1,305.20 | 1,310.00 | 1,284.55 | 1,289.00 | 1,289.00 | 0.21% | 2,348 |
| Jul 15, 2026 | 1,309.95 | 1,320.00 | 1,281.00 | 1,286.30 | 1,286.30 | -0.72% | 1,657 |
| Jul 14, 2026 | 1,284.05 | 1,315.10 | 1,284.05 | 1,295.65 | 1,295.65 | -1.03% | 3,447 |
| Jul 13, 2026 | 1,287.30 | 1,322.70 | 1,282.65 | 1,309.10 | 1,309.10 | 2.49% | 5,033 |
| Jul 10, 2026 | 1,235.10 | 1,339.00 | 1,235.10 | 1,277.30 | 1,277.30 | 4.36% | 14,377 |
| Jul 9, 2026 | 1,234.20 | 1,261.00 | 1,220.15 | 1,223.95 | 1,223.95 | -0.78% | 1,321 |
| Jul 8, 2026 | 1,257.65 | 1,257.65 | 1,223.00 | 1,233.60 | 1,233.60 | -2.19% | 526 |
| Jul 7, 2026 | 1,268.40 | 1,268.40 | 1,255.00 | 1,261.20 | 1,261.20 | -1.40% | 550 |
| Jul 6, 2026 | 1,273.10 | 1,292.10 | 1,270.40 | 1,279.05 | 1,279.05 | 2.80% | 2,159 |