Laxmi Organic Industries Limited (BOM:543277)
India · Delayed Price · Currency is INR 190.25
+1.50 (0.79%)
At close: Oct 7, 2026
BOM:543277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 188.35 | 193.55 | 185.75 | 190.25 | 190.25 | 0.79% | 133,422 |
| Oct 6, 2026 | 176.95 | 190.55 | 176.95 | 188.75 | 188.75 | 6.58% | 282,427 |
| Oct 5, 2026 | 181.75 | 183.80 | 176.70 | 177.10 | 177.10 | -2.64% | 47,504 |
| Oct 1, 2026 | 177.60 | 184.40 | 171.20 | 181.90 | 181.90 | 2.68% | 158,152 |
| Sep 30, 2026 | 178.55 | 182.05 | 176.60 | 177.15 | 177.15 | 0.60% | 38,196 |
| Sep 29, 2026 | 177.75 | 179.00 | 172.85 | 176.10 | 176.10 | -0.82% | 77,494 |
| Sep 28, 2026 | 180.10 | 183.00 | 176.65 | 177.55 | 177.55 | -2.20% | 67,644 |
| Sep 25, 2026 | 180.05 | 182.95 | 179.05 | 181.55 | 181.55 | 0.47% | 39,742 |
| Sep 24, 2026 | 186.80 | 186.85 | 180.05 | 180.70 | 180.70 | -4.01% | 59,787 |
| Sep 23, 2026 | 177.55 | 188.95 | 177.55 | 188.25 | 188.25 | 5.73% | 274,112 |
| Sep 22, 2026 | 178.00 | 182.25 | 177.10 | 178.05 | 178.05 | 0.28% | 37,184 |
| Sep 21, 2026 | 177.80 | 180.60 | 177.05 | 177.55 | 177.55 | -0.50% | 47,011 |
| Sep 18, 2026 | 179.75 | 182.80 | 177.45 | 178.45 | 178.45 | -0.39% | 59,551 |
| Sep 17, 2026 | 172.05 | 183.85 | 172.05 | 179.15 | 179.15 | 4.43% | 93,354 |
| Sep 16, 2026 | 167.80 | 174.00 | 165.10 | 171.55 | 171.55 | 2.48% | 74,339 |
| Sep 15, 2026 | 174.90 | 176.00 | 167.10 | 167.40 | 167.40 | -4.81% | 56,111 |
| Sep 11, 2026 | 170.50 | 176.55 | 168.95 | 175.85 | 175.85 | 3.08% | 71,422 |
| Sep 10, 2026 | 177.15 | 178.85 | 170.00 | 170.60 | 170.60 | -4.51% | 71,479 |
| Sep 9, 2026 | 183.00 | 185.55 | 178.05 | 178.65 | 178.65 | -3.04% | 73,150 |
| Sep 8, 2026 | 171.00 | 186.00 | 171.00 | 184.25 | 184.25 | 7.09% | 214,734 |
| Sep 7, 2026 | 171.55 | 174.50 | 170.35 | 172.05 | 172.05 | - | 34,637 |
| Sep 4, 2026 | 175.30 | 176.05 | 171.60 | 172.05 | 172.05 | -1.99% | 18,685 |
| Sep 3, 2026 | 169.90 | 177.75 | 169.90 | 175.55 | 175.55 | 3.39% | 126,903 |
| Sep 2, 2026 | 164.00 | 170.90 | 162.00 | 169.80 | 169.80 | 3.32% | 44,545 |
| Sep 1, 2026 | 165.55 | 167.80 | 163.65 | 164.35 | 164.35 | -1.26% | 40,985 |
| Aug 31, 2026 | 171.10 | 171.10 | 165.10 | 166.45 | 166.45 | -2.92% | 39,832 |
| Aug 28, 2026 | 168.05 | 172.90 | 167.85 | 171.45 | 171.45 | 2.24% | 41,099 |
| Aug 27, 2026 | 172.40 | 173.45 | 167.05 | 167.70 | 167.70 | -2.73% | 48,766 |
| Aug 26, 2026 | 172.60 | 173.95 | 170.70 | 172.40 | 172.40 | 1.03% | 29,093 |
| Aug 25, 2026 | 174.75 | 175.30 | 169.50 | 170.65 | 170.65 | -1.44% | 41,855 |
| Aug 24, 2026 | 173.30 | 179.15 | 172.85 | 173.15 | 173.15 | - | 56,204 |
| Aug 21, 2026 | 174.90 | 174.90 | 173.00 | 173.15 | 173.15 | -1.00% | 32,504 |
| Aug 20, 2026 | 174.85 | 177.55 | 174.20 | 174.90 | 174.90 | 0.40% | 30,547 |
| Aug 19, 2026 | 174.25 | 176.05 | 173.70 | 174.20 | 174.20 | -0.03% | 33,734 |
| Aug 18, 2026 | 179.80 | 180.90 | 173.50 | 174.25 | 174.25 | -3.09% | 43,923 |
| Aug 17, 2026 | 175.20 | 180.60 | 175.20 | 179.80 | 179.80 | 2.07% | 57,384 |
| Aug 14, 2026 | 174.35 | 179.30 | 174.35 | 176.15 | 176.15 | 1.15% | 59,417 |
| Aug 13, 2026 | 172.55 | 178.05 | 172.55 | 174.15 | 174.15 | 0.66% | 42,171 |
| Aug 12, 2026 | 175.05 | 177.30 | 172.00 | 173.00 | 173.00 | -1.00% | 25,394 |
| Aug 11, 2026 | 180.30 | 180.30 | 173.90 | 174.75 | 174.75 | -1.77% | 31,137 |
| Aug 10, 2026 | 175.90 | 181.00 | 175.15 | 177.90 | 177.90 | 1.19% | 87,789 |
| Aug 7, 2026 | 178.45 | 181.70 | 175.20 | 175.80 | 175.80 | -2.33% | 115,893 |
| Aug 6, 2026 | 181.35 | 183.70 | 179.00 | 180.00 | 180.00 | -0.94% | 54,226 |
| Aug 5, 2026 | 185.00 | 189.05 | 181.30 | 181.70 | 181.70 | -1.46% | 131,586 |
| Aug 4, 2026 | 181.25 | 187.00 | 180.00 | 184.40 | 184.40 | 2.30% | 93,623 |
| Aug 3, 2026 | 180.25 | 184.90 | 178.95 | 180.25 | 180.25 | 0.90% | 120,804 |
| Jul 31, 2026 | 182.35 | 184.45 | 177.05 | 178.65 | 178.65 | -1.98% | 291,553 |
| Jul 30, 2026 | 200.95 | 201.30 | 181.10 | 182.25 | 182.25 | -9.31% | 705,895 |
| Jul 29, 2026 | 197.95 | 203.50 | 194.00 | 200.95 | 200.95 | 2.47% | 467,866 |
| Jul 28, 2026 | 194.00 | 196.90 | 190.25 | 196.10 | 196.10 | 1.55% | 245,199 |