Laxmi Dental Limited (BOM:544339)
India · Delayed Price · Currency is INR 194.30
-4.15 (-2.09%)
At close: Apr 22, 2026
BOM:544339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 192.65 | 200.35 | 192.65 | 198.45 | 198.45 | 2.69% | 9,583 |
| Apr 20, 2026 | 192.70 | 199.95 | 189.60 | 193.25 | 193.25 | -0.95% | 9,048 |
| Apr 17, 2026 | 200.60 | 202.20 | 194.75 | 195.10 | 195.10 | -1.74% | 3,457 |
| Apr 16, 2026 | 199.85 | 200.40 | 195.15 | 198.55 | 198.55 | 0.43% | 7,201 |
| Apr 15, 2026 | 196.00 | 204.90 | 193.55 | 197.70 | 197.70 | 3.59% | 13,097 |
| Apr 13, 2026 | 192.00 | 192.15 | 183.55 | 190.85 | 190.85 | 0.87% | 4,160 |
| Apr 10, 2026 | 190.95 | 193.60 | 188.40 | 189.20 | 189.20 | -0.73% | 12,666 |
| Apr 9, 2026 | 193.95 | 197.00 | 188.55 | 190.60 | 190.60 | -0.63% | 5,714 |
| Apr 8, 2026 | 195.00 | 196.05 | 188.00 | 191.80 | 191.80 | 4.41% | 7,941 |
| Apr 7, 2026 | 182.30 | 186.40 | 179.85 | 183.70 | 183.70 | -0.57% | 8,181 |
| Apr 6, 2026 | 183.20 | 186.60 | 174.60 | 184.75 | 184.75 | 2.87% | 10,251 |
| Apr 2, 2026 | 169.55 | 182.00 | 168.85 | 179.60 | 179.60 | 1.18% | 12,104 |
| Apr 1, 2026 | 187.95 | 187.95 | 158.00 | 177.50 | 177.50 | 12.73% | 30,927 |
| Mar 30, 2026 | 162.80 | 164.85 | 155.65 | 157.45 | 157.45 | -2.57% | 15,302 |
| Mar 27, 2026 | 172.65 | 172.65 | 160.00 | 161.60 | 161.60 | -6.97% | 20,601 |
| Mar 25, 2026 | 168.00 | 175.20 | 166.90 | 173.70 | 173.70 | 5.91% | 15,187 |
| Mar 24, 2026 | 175.80 | 175.80 | 163.10 | 164.00 | 164.00 | -2.53% | 7,654 |
| Mar 23, 2026 | 173.90 | 174.60 | 166.75 | 168.25 | 168.25 | -3.28% | 10,414 |
| Mar 20, 2026 | 177.00 | 180.00 | 172.60 | 173.95 | 173.95 | -1.83% | 8,491 |
| Mar 19, 2026 | 173.65 | 179.35 | 172.50 | 177.20 | 177.20 | 0.17% | 5,989 |
| Mar 18, 2026 | 171.00 | 179.10 | 170.90 | 176.90 | 176.90 | 2.58% | 6,576 |
| Mar 17, 2026 | 172.75 | 173.45 | 171.35 | 172.45 | 172.45 | -0.20% | 4,051 |
| Mar 16, 2026 | 174.70 | 177.30 | 172.00 | 172.80 | 172.80 | -3.22% | 9,006 |
| Mar 13, 2026 | 180.30 | 181.70 | 177.10 | 178.55 | 178.55 | -2.75% | 2,613 |
| 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 |