Laxmi Dental Limited (BOM:544339)
India · Delayed Price · Currency is INR 178.55
-5.05 (-2.75%)
At close: Mar 13, 2026
Laxmi Dental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 186.35 | 186.90 | 178.85 | 183.60 | 183.60 | -0.24% | 8,251 |
| Mar 11, 2026 | 181.75 | 186.35 | 181.75 | 184.05 | 184.05 | 2.11% | 6,491 |
| Mar 10, 2026 | 173.65 | 183.00 | 173.45 | 180.25 | 180.25 | 3.68% | 6,111 |
| Mar 9, 2026 | 180.00 | 180.00 | 173.00 | 173.85 | 173.85 | -4.74% | 8,814 |
| Mar 6, 2026 | 180.80 | 184.45 | 180.00 | 182.50 | 182.50 | 0.94% | 4,366 |
| Mar 5, 2026 | 186.00 | 187.95 | 179.50 | 180.80 | 180.80 | -1.93% | 8,732 |
| Mar 4, 2026 | 181.50 | 185.00 | 179.45 | 184.35 | 184.35 | -0.30% | 5,397 |
| Mar 2, 2026 | 184.95 | 185.95 | 181.90 | 184.90 | 184.90 | -3.95% | 2,997 |
| Feb 27, 2026 | 187.95 | 194.15 | 187.70 | 192.50 | 192.50 | 0.68% | 1,678 |
| Feb 26, 2026 | 184.00 | 194.00 | 184.00 | 191.20 | 191.20 | 2.41% | 7,488 |
| Feb 25, 2026 | 187.20 | 188.40 | 185.80 | 186.70 | 186.70 | -0.40% | 3,707 |
| Feb 24, 2026 | 190.10 | 190.10 | 185.90 | 187.45 | 187.45 | -2.47% | 5,856 |
| Feb 23, 2026 | 194.00 | 195.40 | 190.85 | 192.20 | 192.20 | -0.93% | 6,687 |
| Feb 20, 2026 | 198.55 | 198.55 | 190.95 | 194.00 | 194.00 | -1.27% | 7,300 |
| Feb 19, 2026 | 191.30 | 211.65 | 191.30 | 196.50 | 196.50 | 4.35% | 165,904 |
| Feb 18, 2026 | 189.00 | 191.20 | 183.05 | 188.30 | 188.30 | 3.72% | 11,017 |
| Feb 17, 2026 | 182.90 | 184.00 | 180.80 | 181.55 | 181.55 | -0.58% | 12,144 |
| Feb 16, 2026 | 194.55 | 194.55 | 180.65 | 182.60 | 182.60 | -5.02% | 179,110 |
| Feb 13, 2026 | 209.00 | 209.00 | 191.15 | 192.25 | 192.25 | -5.23% | 9,204 |
| Feb 12, 2026 | 202.95 | 210.40 | 202.30 | 202.85 | 202.85 | -1.53% | 7,127 |
| Feb 11, 2026 | 218.60 | 219.00 | 203.60 | 206.00 | 206.00 | -9.07% | 32,691 |
| Feb 10, 2026 | 226.00 | 230.00 | 220.40 | 226.55 | 226.55 | 1.66% | 15,095 |
| Feb 9, 2026 | 208.35 | 224.65 | 203.00 | 222.85 | 222.85 | 9.62% | 14,088 |
| Feb 6, 2026 | 205.20 | 207.15 | 200.95 | 203.30 | 203.30 | -2.00% | 2,737 |
| Feb 5, 2026 | 214.25 | 219.10 | 205.50 | 207.45 | 207.45 | -3.51% | 4,312 |
| Feb 4, 2026 | 206.30 | 224.00 | 204.20 | 215.00 | 215.00 | 1.68% | 30,216 |
| Feb 3, 2026 | 202.05 | 214.20 | 198.10 | 211.45 | 211.45 | 13.35% | 44,877 |
| Feb 2, 2026 | 186.75 | 190.30 | 181.30 | 186.55 | 186.55 | -0.48% | 5,303 |
| Feb 1, 2026 | 186.90 | 195.90 | 181.65 | 187.45 | 187.45 | -0.72% | 9,135 |
| Jan 30, 2026 | 183.00 | 199.00 | 180.40 | 188.80 | 188.80 | 2.33% | 23,003 |
| Jan 29, 2026 | 192.05 | 193.55 | 183.45 | 184.50 | 184.50 | -4.11% | 15,235 |
| Jan 28, 2026 | 199.85 | 204.95 | 192.00 | 192.40 | 192.40 | -3.61% | 12,035 |
| Jan 27, 2026 | 205.00 | 206.85 | 197.30 | 199.60 | 199.60 | -4.02% | 9,127 |
| Jan 23, 2026 | 218.05 | 220.75 | 205.80 | 207.95 | 207.95 | -5.13% | 10,522 |
| Jan 22, 2026 | 226.50 | 228.70 | 218.50 | 219.20 | 219.20 | -1.39% | 4,325 |
| Jan 21, 2026 | 234.00 | 235.60 | 220.05 | 222.30 | 222.30 | -3.47% | 115,504 |
| Jan 20, 2026 | 211.15 | 263.25 | 211.15 | 230.30 | 230.30 | -2.97% | 128,834 |
| Jan 19, 2026 | 242.60 | 242.60 | 236.05 | 237.35 | 237.35 | -1.84% | 2,252 |
| Jan 16, 2026 | 237.70 | 243.10 | 237.15 | 241.80 | 241.80 | 1.72% | 2,491 |
| Jan 14, 2026 | 250.00 | 250.00 | 237.10 | 237.70 | 237.70 | -2.56% | 3,934 |
| Jan 13, 2026 | 250.15 | 250.85 | 242.70 | 243.95 | 243.95 | -0.49% | 3,512 |
| Jan 12, 2026 | 244.40 | 248.05 | 239.75 | 245.15 | 245.15 | -0.55% | 5,778 |
| Jan 9, 2026 | 248.75 | 250.55 | 245.00 | 246.50 | 246.50 | -1.91% | 3,824 |
| Jan 8, 2026 | 261.60 | 261.60 | 249.15 | 251.30 | 251.30 | -2.60% | 8,012 |
| Jan 7, 2026 | 257.20 | 263.20 | 256.45 | 258.00 | 258.00 | -0.62% | 4,199 |
| Jan 6, 2026 | 263.50 | 270.15 | 258.95 | 259.60 | 259.60 | -3.17% | 5,044 |
| Jan 5, 2026 | 275.00 | 275.00 | 266.30 | 268.10 | 268.10 | -1.02% | 1,681 |
| Jan 2, 2026 | 277.95 | 277.95 | 270.00 | 270.85 | 270.85 | -1.31% | 2,374 |
| Jan 1, 2026 | 259.00 | 275.95 | 259.00 | 274.45 | 274.45 | 0.97% | 3,292 |
| Dec 31, 2025 | 269.00 | 275.10 | 269.00 | 271.80 | 271.80 | - | 3,545 |