Laxmi Dental Limited (BOM:544339)
India · Delayed Price · Currency is INR 197.30
+6.20 (3.24%)
At close: Oct 7, 2026
BOM:544339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 189.45 | 198.20 | 189.45 | 197.30 | 197.30 | 3.24% | 12,223 |
| Oct 6, 2026 | 192.05 | 192.05 | 190.00 | 191.10 | 191.10 | 0.37% | 2,331 |
| Oct 5, 2026 | 204.00 | 204.00 | 188.95 | 190.40 | 190.40 | -1.70% | 3,915 |
| Oct 1, 2026 | 199.00 | 199.00 | 189.25 | 193.70 | 193.70 | 1.15% | 4,917 |
| Sep 30, 2026 | 192.20 | 197.00 | 190.95 | 191.50 | 191.50 | -0.34% | 5,884 |
| Sep 29, 2026 | 198.00 | 198.00 | 191.60 | 192.15 | 192.15 | -0.39% | 7,323 |
| Sep 28, 2026 | 198.75 | 198.75 | 192.40 | 192.90 | 192.90 | -3.45% | 8,512 |
| Sep 25, 2026 | 202.00 | 202.00 | 197.05 | 199.80 | 199.80 | 1.55% | 3,684 |
| Sep 24, 2026 | 197.65 | 201.30 | 192.70 | 196.75 | 196.75 | 0.56% | 5,966 |
| Sep 23, 2026 | 196.00 | 197.00 | 192.05 | 195.65 | 195.65 | 1.32% | 3,086 |
| Sep 22, 2026 | 195.95 | 195.95 | 192.60 | 193.10 | 193.10 | -0.82% | 3,317 |
| Sep 21, 2026 | 197.50 | 198.60 | 194.00 | 194.70 | 194.70 | -1.42% | 9,347 |
| Sep 18, 2026 | 199.00 | 201.20 | 196.50 | 197.50 | 197.50 | -0.30% | 3,122 |
| Sep 17, 2026 | 197.55 | 201.10 | 196.65 | 198.10 | 198.10 | 1.77% | 2,324 |
| Sep 16, 2026 | 198.00 | 198.00 | 191.05 | 194.65 | 194.65 | -1.62% | 3,141 |
| Sep 15, 2026 | 204.70 | 204.70 | 196.50 | 197.85 | 197.85 | -2.03% | 5,299 |
| Sep 11, 2026 | 199.55 | 204.10 | 197.15 | 201.95 | 201.95 | -0.35% | 2,871 |
| Sep 10, 2026 | 201.55 | 204.50 | 200.85 | 202.65 | 202.65 | 1.12% | 3,987 |
| Sep 9, 2026 | 199.15 | 201.55 | 196.00 | 200.40 | 200.40 | 0.68% | 3,066 |
| Sep 8, 2026 | 197.75 | 200.00 | 194.75 | 199.05 | 199.05 | 0.58% | 4,552 |
| Sep 7, 2026 | 195.50 | 200.00 | 195.50 | 197.90 | 197.90 | -0.80% | 3,551 |
| Sep 4, 2026 | 200.80 | 200.80 | 198.00 | 199.50 | 199.50 | 0.35% | 4,242 |
| Sep 3, 2026 | 196.65 | 200.70 | 194.15 | 198.80 | 198.80 | 1.82% | 6,240 |
| Sep 2, 2026 | 196.70 | 196.70 | 192.35 | 195.25 | 195.25 | 1.72% | 5,552 |
| Sep 1, 2026 | 198.00 | 198.00 | 189.05 | 191.95 | 191.95 | -1.74% | 9,145 |
| Aug 31, 2026 | 198.80 | 199.30 | 194.70 | 195.35 | 195.35 | -2.28% | 10,400 |
| Aug 28, 2026 | 197.05 | 202.00 | 195.20 | 199.90 | 199.90 | 2.54% | 11,217 |
| Aug 27, 2026 | 197.75 | 197.75 | 194.00 | 194.95 | 194.95 | -0.51% | 2,777 |
| Aug 26, 2026 | 192.60 | 198.95 | 192.60 | 195.95 | 195.95 | 1.45% | 4,492 |
| Aug 25, 2026 | 197.50 | 197.50 | 192.50 | 193.15 | 193.15 | -0.92% | 3,857 |
| Aug 24, 2026 | 200.95 | 200.95 | 194.05 | 194.95 | 194.95 | -1.54% | 5,183 |
| Aug 21, 2026 | 196.70 | 201.15 | 196.70 | 198.00 | 198.00 | -0.68% | 6,278 |
| Aug 20, 2026 | 195.55 | 202.30 | 195.55 | 199.35 | 199.35 | 1.89% | 2,691 |
| Aug 19, 2026 | 199.00 | 199.00 | 194.90 | 195.65 | 195.65 | -1.58% | 14,456 |
| Aug 18, 2026 | 200.95 | 202.00 | 197.20 | 198.80 | 198.80 | -1.05% | 14,220 |
| Aug 17, 2026 | 203.00 | 205.50 | 199.25 | 200.90 | 200.90 | -0.86% | 17,480 |
| Aug 14, 2026 | 207.00 | 207.00 | 200.50 | 202.65 | 202.65 | -1.70% | 3,229 |
| Aug 13, 2026 | 204.05 | 208.00 | 200.40 | 206.15 | 206.15 | 3.05% | 10,458 |
| Aug 12, 2026 | 213.70 | 213.70 | 199.00 | 200.05 | 200.05 | -4.92% | 16,294 |
| Aug 11, 2026 | 214.05 | 214.40 | 209.80 | 210.40 | 210.40 | -2.48% | 12,556 |
| Aug 10, 2026 | 216.40 | 220.40 | 213.55 | 215.75 | 215.75 | -0.44% | 11,820 |
| Aug 7, 2026 | 219.60 | 219.60 | 214.50 | 216.70 | 216.70 | -0.80% | 6,646 |
| Aug 6, 2026 | 221.00 | 221.05 | 216.60 | 218.45 | 218.45 | -0.30% | 3,512 |
| Aug 5, 2026 | 217.20 | 221.10 | 217.20 | 219.10 | 219.10 | 0.39% | 6,112 |
| Aug 4, 2026 | 217.50 | 222.30 | 216.65 | 218.25 | 218.25 | -0.05% | 5,175 |
| Aug 3, 2026 | 217.90 | 227.60 | 215.50 | 218.35 | 218.35 | 2.51% | 16,844 |
| Jul 31, 2026 | 211.90 | 213.55 | 211.00 | 213.00 | 213.00 | 0.40% | 4,487 |
| Jul 30, 2026 | 220.65 | 221.00 | 210.85 | 212.15 | 212.15 | -2.55% | 7,360 |
| Jul 29, 2026 | 215.00 | 218.05 | 214.85 | 217.70 | 217.70 | 1.35% | 2,658 |
| Jul 28, 2026 | 218.00 | 218.80 | 214.05 | 214.80 | 214.80 | -1.49% | 1,517 |