Laxmi Organic Industries Limited (BOM:543277)
India · Delayed Price · Currency is INR 140.80
-1.05 (-0.74%)
At close: Apr 21, 2026
BOM:543277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 142.30 | 143.75 | 140.50 | 140.80 | 140.80 | -0.74% | 15,061 |
| Apr 20, 2026 | 140.25 | 146.30 | 139.25 | 141.85 | 141.85 | -0.28% | 42,794 |
| Apr 17, 2026 | 142.70 | 144.60 | 141.10 | 142.25 | 142.25 | -0.32% | 19,445 |
| Apr 16, 2026 | 138.25 | 144.90 | 138.25 | 142.70 | 142.70 | 3.37% | 83,450 |
| Apr 15, 2026 | 131.00 | 139.15 | 131.00 | 138.05 | 138.05 | 5.87% | 91,821 |
| Apr 13, 2026 | 123.15 | 131.25 | 120.95 | 130.40 | 130.40 | 3.45% | 82,427 |
| Apr 10, 2026 | 123.45 | 128.40 | 123.45 | 126.05 | 126.05 | 1.49% | 29,520 |
| Apr 9, 2026 | 125.50 | 126.55 | 123.20 | 124.20 | 124.20 | -0.88% | 32,596 |
| Apr 8, 2026 | 121.40 | 131.00 | 120.60 | 125.30 | 125.30 | 6.28% | 86,201 |
| Apr 7, 2026 | 118.15 | 121.40 | 117.15 | 117.90 | 117.90 | -0.46% | 23,572 |
| Apr 6, 2026 | 117.95 | 120.35 | 114.00 | 118.45 | 118.45 | 0.42% | 34,465 |
| Apr 2, 2026 | 115.00 | 118.90 | 112.30 | 117.95 | 117.95 | 0.55% | 27,533 |
| Apr 1, 2026 | 112.00 | 117.90 | 111.50 | 117.30 | 117.30 | 8.66% | 24,806 |
| Mar 30, 2026 | 112.20 | 113.10 | 107.45 | 107.95 | 107.95 | -3.74% | 77,091 |
| Mar 27, 2026 | 119.15 | 119.30 | 111.60 | 112.15 | 112.15 | -5.28% | 56,153 |
| Mar 25, 2026 | 118.10 | 124.05 | 118.00 | 118.40 | 118.40 | 0.25% | 107,855 |
| Mar 24, 2026 | 114.00 | 120.20 | 114.00 | 118.10 | 118.10 | 4.56% | 120,382 |
| Mar 23, 2026 | 114.10 | 118.15 | 112.10 | 112.95 | 112.95 | -5.99% | 85,755 |
| Mar 20, 2026 | 119.05 | 122.00 | 119.05 | 120.15 | 120.15 | 1.14% | 43,670 |
| Mar 19, 2026 | 123.50 | 125.00 | 118.50 | 118.80 | 118.80 | -4.73% | 25,790 |
| Mar 18, 2026 | 115.25 | 125.80 | 115.25 | 124.70 | 124.70 | 8.25% | 64,139 |
| Mar 17, 2026 | 116.60 | 118.60 | 114.55 | 115.20 | 115.20 | -1.12% | 21,103 |
| Mar 16, 2026 | 115.05 | 119.35 | 114.75 | 116.50 | 116.50 | - | 47,547 |
| Mar 13, 2026 | 122.00 | 122.00 | 116.00 | 116.50 | 116.50 | -4.86% | 41,113 |
| Mar 12, 2026 | 117.15 | 124.10 | 117.15 | 122.45 | 122.45 | 1.37% | 43,044 |
| Mar 11, 2026 | 121.80 | 125.95 | 120.30 | 120.80 | 120.80 | -1.35% | 34,418 |
| Mar 10, 2026 | 119.05 | 126.40 | 117.15 | 122.45 | 122.45 | 4.88% | 72,524 |
| 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 |