Laxmi Organic Industries Limited (BOM:543277)
India · Delayed Price · Currency is INR 116.75
+2.90 (2.55%)
At close: Mar 9, 2026
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.80 | 118.70 | 110.00 | 116.75 | 116.75 | 2.55% | 75,556 |
| Mar 6, 2026 | 116.90 | 119.10 | 113.25 | 113.85 | 113.85 | -2.57% | 47,249 |
| Mar 5, 2026 | 113.80 | 117.45 | 113.20 | 116.85 | 116.85 | 2.77% | 57,703 |
| Mar 4, 2026 | 117.10 | 119.20 | 113.20 | 113.70 | 113.70 | -6.46% | 60,677 |
| Mar 2, 2026 | 120.55 | 124.05 | 120.00 | 121.55 | 121.55 | -3.65% | 35,848 |
| Feb 27, 2026 | 131.05 | 131.05 | 125.55 | 126.15 | 126.15 | -3.78% | 38,910 |
| Feb 26, 2026 | 130.90 | 132.70 | 128.40 | 131.10 | 131.10 | 0.19% | 17,992 |
| Feb 25, 2026 | 132.35 | 132.55 | 130.35 | 130.85 | 130.85 | -1.10% | 18,841 |
| Feb 24, 2026 | 135.40 | 135.40 | 131.00 | 132.30 | 132.30 | -2.58% | 19,745 |
| Feb 23, 2026 | 137.45 | 138.80 | 135.20 | 135.80 | 135.80 | -1.13% | 15,168 |
| Feb 20, 2026 | 139.95 | 139.95 | 136.50 | 137.35 | 137.35 | -2.90% | 283,376 |
| Feb 19, 2026 | 139.50 | 142.95 | 138.70 | 141.45 | 141.45 | 1.43% | 48,145 |
| Feb 18, 2026 | 142.55 | 142.75 | 139.00 | 139.45 | 139.45 | -2.35% | 27,335 |
| Feb 17, 2026 | 140.05 | 143.45 | 138.75 | 142.80 | 142.80 | 1.17% | 22,492 |
| Feb 16, 2026 | 145.30 | 145.30 | 140.25 | 141.15 | 141.15 | -3.78% | 15,887 |
| Feb 13, 2026 | 152.85 | 152.85 | 146.05 | 146.70 | 146.70 | -3.52% | 19,823 |
| Feb 12, 2026 | 149.35 | 153.00 | 148.40 | 152.05 | 152.05 | 1.43% | 27,773 |
| Feb 11, 2026 | 150.40 | 153.25 | 148.35 | 149.90 | 149.90 | -1.67% | 12,869 |
| Feb 10, 2026 | 153.10 | 154.35 | 151.85 | 152.45 | 152.45 | -0.36% | 20,261 |
| Feb 9, 2026 | 145.65 | 155.05 | 144.55 | 153.00 | 153.00 | 7.11% | 55,005 |
| Feb 6, 2026 | 144.10 | 145.70 | 141.80 | 142.85 | 142.85 | -1.96% | 9,160 |
| Feb 5, 2026 | 146.75 | 147.90 | 143.55 | 145.70 | 145.70 | -1.49% | 11,312 |
| Feb 4, 2026 | 146.90 | 148.70 | 144.75 | 147.90 | 147.90 | 0.68% | 13,417 |
| Feb 3, 2026 | 141.20 | 148.20 | 141.20 | 146.90 | 146.90 | 6.57% | 38,559 |
| Feb 2, 2026 | 138.55 | 138.55 | 133.50 | 137.85 | 137.85 | -0.97% | 30,721 |
| Feb 1, 2026 | 141.70 | 142.45 | 136.10 | 139.20 | 139.20 | -1.90% | 17,955 |
| Jan 30, 2026 | 137.00 | 143.00 | 134.50 | 141.90 | 141.90 | 1.65% | 25,410 |
| Jan 29, 2026 | 144.20 | 145.40 | 139.35 | 139.60 | 139.60 | -3.16% | 11,299 |
| Jan 28, 2026 | 139.40 | 145.00 | 139.40 | 144.15 | 144.15 | 3.22% | 19,248 |
| Jan 27, 2026 | 139.00 | 140.60 | 135.65 | 139.65 | 139.65 | 0.50% | 24,883 |
| Jan 23, 2026 | 143.70 | 144.60 | 138.00 | 138.95 | 138.95 | -3.24% | 20,361 |
| Jan 22, 2026 | 141.70 | 145.90 | 141.25 | 143.60 | 143.60 | 1.41% | 16,703 |
| Jan 21, 2026 | 144.00 | 144.00 | 138.00 | 141.60 | 141.60 | -1.53% | 55,768 |
| Jan 20, 2026 | 147.10 | 147.45 | 142.50 | 143.80 | 143.80 | -2.21% | 40,513 |
| Jan 19, 2026 | 145.05 | 147.85 | 144.65 | 147.05 | 147.05 | 0.58% | 22,682 |
| Jan 16, 2026 | 149.05 | 150.90 | 145.95 | 146.20 | 146.20 | -2.17% | 18,810 |
| Jan 14, 2026 | 151.25 | 151.75 | 149.25 | 149.45 | 149.45 | -1.35% | 15,045 |
| Jan 13, 2026 | 150.50 | 152.45 | 149.50 | 151.50 | 151.50 | 0.73% | 12,827 |
| Jan 12, 2026 | 149.10 | 151.85 | 147.30 | 150.40 | 150.40 | -0.92% | 32,762 |
| Jan 9, 2026 | 156.40 | 156.50 | 151.50 | 151.80 | 151.80 | -3.34% | 20,487 |
| Jan 8, 2026 | 161.20 | 161.75 | 156.30 | 157.05 | 157.05 | -2.51% | 23,324 |
| Jan 7, 2026 | 161.60 | 163.10 | 160.40 | 161.10 | 161.10 | -0.71% | 13,279 |
| Jan 6, 2026 | 163.35 | 166.00 | 161.60 | 162.25 | 162.25 | -1.79% | 23,006 |
| Jan 5, 2026 | 169.70 | 169.95 | 159.35 | 165.20 | 165.20 | -1.75% | 45,841 |
| Jan 2, 2026 | 167.50 | 169.05 | 167.25 | 168.15 | 168.15 | 0.42% | 13,186 |
| Jan 1, 2026 | 169.75 | 170.20 | 167.05 | 167.45 | 167.45 | -1.01% | 21,522 |
| Dec 31, 2025 | 166.85 | 171.30 | 166.85 | 169.15 | 169.15 | 1.65% | 21,194 |
| Dec 30, 2025 | 167.05 | 167.85 | 166.00 | 166.40 | 166.40 | -0.92% | 15,024 |
| Dec 29, 2025 | 166.95 | 170.10 | 166.95 | 167.95 | 167.95 | 0.15% | 17,563 |
| Dec 26, 2025 | 170.50 | 170.50 | 167.05 | 167.70 | 167.70 | -1.84% | 14,314 |