Laxmi Dental Limited (BOM:544339)
India · Delayed Price · Currency is INR 349.95
+0.35 (0.10%)
At close: Aug 22, 2025
Laxmi Dental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 348.00 | 357.30 | 345.65 | 349.95 | 349.95 | 0.10% | 12,254 |
| Aug 21, 2025 | 351.80 | 353.00 | 345.70 | 349.60 | 349.60 | 0.13% | 10,342 |
| Aug 20, 2025 | 348.60 | 358.10 | 345.25 | 349.15 | 349.15 | 0.65% | 8,664 |
| Aug 19, 2025 | 349.45 | 349.65 | 345.05 | 346.90 | 346.90 | -0.64% | 12,726 |
| Aug 18, 2025 | 349.35 | 350.75 | 345.60 | 349.15 | 349.15 | 0.79% | 7,155 |
| Aug 14, 2025 | 380.65 | 382.70 | 343.55 | 346.40 | 346.40 | -9.00% | 41,450 |
| Aug 13, 2025 | 400.00 | 400.00 | 376.25 | 380.65 | 380.65 | -3.06% | 32,050 |
| Aug 12, 2025 | 391.90 | 405.00 | 386.25 | 392.65 | 392.65 | 0.19% | 31,147 |
| Aug 11, 2025 | 399.40 | 399.40 | 388.45 | 391.90 | 391.90 | -0.76% | 6,045 |
| Aug 8, 2025 | 402.35 | 404.80 | 391.00 | 394.90 | 394.90 | -1.47% | 11,606 |
| Aug 7, 2025 | 407.45 | 411.90 | 398.90 | 400.80 | 400.80 | -2.42% | 9,951 |
| Aug 6, 2025 | 413.05 | 415.00 | 403.25 | 410.75 | 410.75 | -0.13% | 5,578 |
| Aug 5, 2025 | 424.40 | 425.30 | 409.50 | 411.30 | 411.30 | -3.30% | 8,840 |
| Aug 4, 2025 | 414.85 | 428.80 | 406.80 | 425.35 | 425.35 | 3.68% | 6,243 |
| Aug 1, 2025 | 434.95 | 434.95 | 408.00 | 410.25 | 410.25 | -2.96% | 18,953 |
| Jul 31, 2025 | 412.20 | 431.50 | 412.20 | 422.75 | 422.75 | -1.98% | 6,654 |
| Jul 30, 2025 | 432.95 | 434.25 | 422.00 | 431.30 | 431.30 | 1.35% | 4,490 |
| Jul 29, 2025 | 451.00 | 451.00 | 423.60 | 425.55 | 425.55 | -2.30% | 14,638 |
| Jul 28, 2025 | 461.85 | 470.50 | 428.95 | 435.55 | 435.55 | -4.89% | 16,866 |
| Jul 25, 2025 | 464.95 | 466.45 | 455.25 | 457.95 | 457.95 | -0.52% | 14,164 |
| Jul 24, 2025 | 468.00 | 474.95 | 457.65 | 460.35 | 460.35 | -2.85% | 15,147 |
| Jul 23, 2025 | 484.15 | 487.90 | 471.50 | 473.85 | 473.85 | -1.27% | 21,426 |
| Jul 22, 2025 | 505.85 | 507.60 | 477.85 | 479.95 | 479.95 | -3.78% | 41,064 |
| Jul 21, 2025 | 500.00 | 509.75 | 478.70 | 498.80 | 498.80 | 3.83% | 54,022 |
| Jul 18, 2025 | 483.40 | 484.40 | 469.95 | 480.40 | 480.40 | -0.12% | 15,537 |
| Jul 17, 2025 | 489.75 | 489.75 | 474.75 | 481.00 | 481.00 | -0.01% | 26,856 |
| Jul 16, 2025 | 472.05 | 488.35 | 470.95 | 481.05 | 481.05 | 3.01% | 47,513 |
| Jul 15, 2025 | 454.50 | 478.60 | 449.45 | 467.00 | 467.00 | 4.66% | 57,001 |
| Jul 14, 2025 | 435.00 | 469.00 | 430.00 | 446.20 | 446.20 | 4.30% | 24,740 |
| Jul 11, 2025 | 434.70 | 436.30 | 426.45 | 427.80 | 427.80 | -1.66% | 774 |
| Jul 10, 2025 | 437.80 | 440.50 | 430.90 | 435.00 | 435.00 | -0.17% | 2,256 |
| Jul 9, 2025 | 409.95 | 437.75 | 409.95 | 435.75 | 435.75 | 2.23% | 1,825 |
| Jul 8, 2025 | 419.85 | 430.35 | 419.85 | 426.25 | 426.25 | 1.55% | 2,743 |
| Jul 7, 2025 | 435.45 | 435.45 | 418.45 | 419.75 | 419.75 | -3.78% | 2,685 |
| Jul 4, 2025 | 440.00 | 442.30 | 432.35 | 436.25 | 436.25 | -0.92% | 2,530 |
| Jul 3, 2025 | 434.05 | 448.00 | 434.00 | 440.30 | 440.30 | 3.88% | 20,127 |
| Jul 2, 2025 | 440.00 | 440.00 | 422.20 | 423.85 | 423.85 | -1.17% | 2,945 |
| Jul 1, 2025 | 448.80 | 448.80 | 425.15 | 428.85 | 428.85 | -1.39% | 10,376 |
| Jun 30, 2025 | 434.10 | 447.05 | 429.45 | 434.90 | 434.90 | 0.96% | 2,530 |
| Jun 27, 2025 | 436.25 | 436.85 | 430.00 | 430.75 | 430.75 | -1.26% | 1,889 |
| Jun 26, 2025 | 439.70 | 439.70 | 432.00 | 436.25 | 436.25 | 1.71% | 8,212 |
| Jun 25, 2025 | 428.40 | 442.00 | 426.30 | 428.90 | 428.90 | 0.13% | 18,820 |
| Jun 24, 2025 | 418.40 | 439.75 | 418.40 | 428.35 | 428.35 | 3.79% | 26,745 |
| Jun 23, 2025 | 405.65 | 414.85 | 405.55 | 412.70 | 412.70 | 2.10% | 1,874 |
| Jun 20, 2025 | 386.40 | 405.90 | 386.40 | 404.20 | 404.20 | 2.75% | 1,801 |
| Jun 19, 2025 | 409.60 | 409.60 | 391.50 | 393.40 | 393.40 | -3.17% | 2,199 |
| Jun 18, 2025 | 418.80 | 425.90 | 405.85 | 406.30 | 406.30 | -3.83% | 6,707 |
| Jun 17, 2025 | 427.50 | 435.00 | 420.85 | 422.50 | 422.50 | -1.15% | 1,816 |
| Jun 16, 2025 | 426.05 | 429.50 | 418.00 | 427.40 | 427.40 | -0.19% | 3,653 |
| Jun 13, 2025 | 428.00 | 431.00 | 413.05 | 428.20 | 428.20 | -0.41% | 11,559 |