Laxmi Dental Limited (BOM:544339)
India · Delayed Price · Currency is INR 222.85
-6.65 (-2.90%)
At close: Jun 8, 2026
BOM:544339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 229.80 | 229.80 | 221.55 | 222.85 | 222.85 | -2.90% | 4,395 |
| Jun 5, 2026 | 232.50 | 237.85 | 228.20 | 229.50 | 229.50 | 0.33% | 10,202 |
| Jun 4, 2026 | 231.55 | 232.60 | 226.15 | 228.75 | 228.75 | -2.20% | 7,891 |
| Jun 3, 2026 | 238.80 | 238.80 | 232.85 | 233.90 | 233.90 | -1.39% | 3,894 |
| Jun 2, 2026 | 232.00 | 239.40 | 232.00 | 237.20 | 237.20 | 3.11% | 11,676 |
| Jun 1, 2026 | 238.60 | 251.70 | 229.35 | 230.05 | 230.05 | -0.97% | 19,337 |
| May 29, 2026 | 242.30 | 244.25 | 230.15 | 232.30 | 232.30 | -4.54% | 12,489 |
| May 27, 2026 | 237.65 | 244.40 | 230.80 | 243.35 | 243.35 | 3.82% | 23,948 |
| May 26, 2026 | 236.00 | 244.00 | 232.90 | 234.40 | 234.40 | -5.12% | 61,136 |
| May 25, 2026 | 261.05 | 275.50 | 242.95 | 247.05 | 247.05 | -0.74% | 344,138 |
| May 22, 2026 | 235.95 | 248.90 | 233.00 | 248.90 | 248.90 | 19.98% | 260,712 |
| May 21, 2026 | 202.25 | 214.50 | 200.70 | 207.45 | 207.45 | 1.97% | 11,876 |
| May 20, 2026 | 203.35 | 205.35 | 201.10 | 203.45 | 203.45 | -0.29% | 2,353 |
| May 19, 2026 | 199.00 | 206.25 | 199.00 | 204.05 | 204.05 | 2.93% | 2,929 |
| May 18, 2026 | 200.00 | 200.00 | 193.10 | 198.25 | 198.25 | -1.37% | 5,358 |
| May 15, 2026 | 203.20 | 203.45 | 199.50 | 201.00 | 201.00 | -0.81% | 2,837 |
| May 14, 2026 | 206.20 | 206.80 | 198.20 | 202.65 | 202.65 | -0.78% | 8,318 |
| May 13, 2026 | 205.80 | 207.15 | 202.45 | 204.25 | 204.25 | 0.37% | 4,823 |
| May 12, 2026 | 213.35 | 213.35 | 202.75 | 203.50 | 203.50 | -5.30% | 9,815 |
| May 11, 2026 | 215.10 | 217.90 | 210.40 | 214.90 | 214.90 | -0.02% | 9,614 |
| May 8, 2026 | 221.10 | 221.10 | 214.75 | 214.95 | 214.95 | -1.20% | 8,442 |
| May 7, 2026 | 215.20 | 220.15 | 211.95 | 217.55 | 217.55 | 1.56% | 21,562 |
| May 6, 2026 | 210.55 | 215.20 | 207.50 | 214.20 | 214.20 | 4.44% | 5,669 |
| May 5, 2026 | 209.65 | 210.95 | 203.10 | 205.10 | 205.10 | -2.26% | 10,871 |
| May 4, 2026 | 203.30 | 214.00 | 199.05 | 209.85 | 209.85 | 5.45% | 36,273 |
| Apr 30, 2026 | 207.90 | 207.90 | 198.00 | 199.00 | 199.00 | -3.40% | 15,598 |
| Apr 29, 2026 | 209.70 | 216.50 | 203.70 | 206.00 | 206.00 | -2.07% | 30,284 |
| Apr 28, 2026 | 193.50 | 214.40 | 193.50 | 210.35 | 210.35 | 8.71% | 86,076 |
| Apr 27, 2026 | 187.50 | 198.05 | 187.50 | 193.50 | 193.50 | 2.22% | 17,745 |
| Apr 24, 2026 | 194.15 | 194.15 | 188.50 | 189.30 | 189.30 | -2.47% | 6,164 |
| Apr 23, 2026 | 192.95 | 197.20 | 192.40 | 194.10 | 194.10 | -0.10% | 9,469 |
| Apr 22, 2026 | 200.75 | 200.75 | 192.10 | 194.30 | 194.30 | -2.09% | 6,172 |
| 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 |