Laxmi India Finance Limited (BOM:544465)
India · Delayed Price · Currency is INR 147.45
+6.45 (4.57%)
At close: Oct 15, 2025
Laxmi India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 147.25 | 148.00 | 143.05 | 144.65 | 144.65 | -1.57% | 22,183 |
| Oct 16, 2025 | 147.10 | 149.00 | 145.80 | 146.95 | 146.95 | -0.34% | 12,119 |
| Oct 15, 2025 | 142.90 | 149.60 | 141.60 | 147.45 | 147.45 | 4.57% | 50,498 |
| Oct 14, 2025 | 146.80 | 148.10 | 140.55 | 141.00 | 141.00 | -3.39% | 34,573 |
| Oct 13, 2025 | 146.75 | 148.00 | 145.05 | 145.95 | 145.95 | -2.41% | 11,999 |
| Oct 10, 2025 | 151.70 | 152.40 | 147.30 | 149.55 | 149.55 | -1.42% | 39,554 |
| Oct 9, 2025 | 150.55 | 153.00 | 147.70 | 151.70 | 151.70 | 0.56% | 35,618 |
| Oct 8, 2025 | 141.10 | 151.90 | 140.70 | 150.85 | 150.85 | 6.87% | 81,814 |
| Oct 7, 2025 | 142.40 | 142.65 | 139.50 | 141.15 | 141.15 | -0.88% | 18,164 |
| Oct 6, 2025 | 146.00 | 147.75 | 140.95 | 142.40 | 142.40 | -2.60% | 26,186 |
| Oct 3, 2025 | 149.00 | 149.80 | 145.50 | 146.20 | 146.20 | -1.95% | 24,246 |
| Oct 1, 2025 | 150.00 | 150.75 | 146.60 | 149.10 | 149.10 | 0.13% | 15,701 |
| Sep 30, 2025 | 150.90 | 152.75 | 147.85 | 148.90 | 148.90 | -0.80% | 13,365 |
| Sep 29, 2025 | 147.00 | 151.65 | 147.00 | 150.10 | 150.10 | 0.50% | 26,464 |
| Sep 26, 2025 | 156.70 | 156.70 | 148.10 | 149.35 | 149.35 | -4.84% | 89,549 |
| Sep 25, 2025 | 162.00 | 164.30 | 155.85 | 156.95 | 156.95 | -2.55% | 64,860 |
| Sep 24, 2025 | 158.55 | 162.00 | 156.05 | 161.05 | 161.05 | 1.58% | 101,128 |
| Sep 23, 2025 | 163.45 | 163.90 | 158.10 | 158.55 | 158.55 | -2.16% | 52,185 |
| Sep 22, 2025 | 165.10 | 169.60 | 161.25 | 162.05 | 162.05 | -4.20% | 114,850 |
| Sep 19, 2025 | 176.20 | 176.95 | 168.15 | 169.15 | 169.15 | -3.70% | 136,212 |
| Sep 18, 2025 | 165.55 | 180.75 | 163.60 | 175.65 | 175.65 | 7.63% | 491,932 |
| Sep 17, 2025 | 165.00 | 169.25 | 162.75 | 163.20 | 163.20 | -0.64% | 64,094 |
| Sep 16, 2025 | 163.25 | 167.95 | 162.00 | 164.25 | 164.25 | 0.86% | 21,941 |
| Sep 15, 2025 | 162.05 | 166.00 | 161.40 | 162.85 | 162.85 | -0.61% | 64,782 |
| Sep 12, 2025 | 165.05 | 176.00 | 160.95 | 163.85 | 163.85 | -1.77% | 143,000 |
| Sep 11, 2025 | 164.15 | 174.15 | 163.70 | 166.80 | 166.80 | 0.15% | 141,130 |
| Sep 10, 2025 | 159.00 | 172.85 | 154.85 | 166.55 | 166.55 | 5.01% | 401,336 |
| Sep 9, 2025 | 165.45 | 168.15 | 156.55 | 158.60 | 158.60 | -5.14% | 55,152 |
| Sep 8, 2025 | 165.60 | 171.00 | 163.90 | 167.20 | 167.20 | 0.39% | 97,236 |
| Sep 5, 2025 | 162.05 | 168.35 | 158.00 | 166.55 | 166.55 | 0.91% | 410,873 |
| Sep 4, 2025 | 158.70 | 167.85 | 154.85 | 165.05 | 165.05 | 4.69% | 318,389 |
| Sep 3, 2025 | 141.20 | 161.00 | 141.20 | 157.65 | 157.65 | 12.21% | 842,885 |
| Sep 2, 2025 | 134.15 | 145.50 | 133.90 | 140.50 | 140.50 | 6.64% | 100,095 |
| Sep 1, 2025 | 129.05 | 135.35 | 128.65 | 131.75 | 131.75 | 1.54% | 66,572 |
| Aug 29, 2025 | 131.55 | 133.55 | 128.45 | 129.75 | 129.75 | -2.04% | 91,397 |
| Aug 28, 2025 | 132.25 | 134.10 | 129.85 | 132.45 | 132.45 | -0.67% | 54,585 |
| Aug 26, 2025 | 135.60 | 139.10 | 132.20 | 133.35 | 133.35 | -3.68% | 68,742 |
| Aug 25, 2025 | 140.75 | 141.75 | 137.70 | 138.45 | 138.45 | -1.63% | 40,046 |
| Aug 22, 2025 | 143.20 | 144.25 | 139.45 | 140.75 | 140.75 | -2.32% | 93,610 |
| Aug 21, 2025 | 146.80 | 146.80 | 142.00 | 144.10 | 144.10 | -0.38% | 89,148 |
| Aug 20, 2025 | 139.40 | 147.00 | 137.70 | 144.65 | 144.65 | 3.73% | 270,116 |
| Aug 19, 2025 | 139.25 | 141.50 | 136.95 | 139.45 | 139.45 | -0.21% | 317,341 |
| Aug 18, 2025 | 134.05 | 142.00 | 130.25 | 139.75 | 139.75 | 6.03% | 307,447 |
| Aug 14, 2025 | 152.80 | 152.80 | 128.70 | 131.80 | 131.80 | -11.99% | 418,639 |
| Aug 13, 2025 | 151.00 | 152.40 | 146.75 | 149.75 | 149.75 | 0.37% | 517,859 |
| Aug 12, 2025 | 149.50 | 156.05 | 147.80 | 149.20 | 149.20 | -0.57% | 599,622 |
| Aug 11, 2025 | 161.75 | 163.65 | 147.00 | 150.05 | 150.05 | -8.00% | 1,556,174 |
| Aug 8, 2025 | 149.00 | 173.95 | 142.80 | 163.10 | 163.10 | 10.17% | 7,054,778 |
| Aug 7, 2025 | 122.65 | 148.05 | 116.10 | 148.05 | 148.05 | 19.98% | 1,249,063 |
| Aug 6, 2025 | 132.65 | 135.55 | 122.10 | 123.40 | 123.40 | -7.91% | 189,991 |