Laxmi India Finance Limited (BOM:544465)
India · Delayed Price · Currency is INR 111.35
-0.40 (-0.36%)
At close: Oct 7, 2026
BOM:544465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 113.00 | 113.35 | 110.50 | 111.35 | 111.35 | -0.36% | 5,435 |
| Oct 6, 2026 | 114.35 | 114.95 | 110.95 | 111.75 | 111.75 | -1.32% | 19,304 |
| Oct 5, 2026 | 119.80 | 120.20 | 112.20 | 113.25 | 113.25 | -4.35% | 9,644 |
| Oct 1, 2026 | 119.50 | 120.20 | 117.00 | 118.40 | 118.40 | -2.07% | 3,016 |
| Sep 30, 2026 | 112.50 | 121.65 | 112.50 | 120.90 | 120.90 | 1.47% | 7,162 |
| Sep 29, 2026 | 126.90 | 126.90 | 114.35 | 119.15 | 119.15 | 0.63% | 8,115 |
| Sep 28, 2026 | 138.00 | 138.00 | 117.35 | 118.40 | 118.40 | -2.91% | 13,519 |
| Sep 25, 2026 | 121.00 | 123.20 | 116.40 | 121.95 | 121.95 | 1.33% | 18,632 |
| Sep 24, 2026 | 126.50 | 126.50 | 119.25 | 120.35 | 120.35 | -4.41% | 10,027 |
| Sep 23, 2026 | 124.45 | 126.50 | 124.00 | 125.90 | 125.90 | 1.45% | 13,021 |
| Sep 22, 2026 | 125.65 | 127.25 | 123.00 | 124.10 | 124.10 | -0.84% | 11,648 |
| Sep 21, 2026 | 127.20 | 127.85 | 125.00 | 125.15 | 125.15 | -1.30% | 4,128 |
| Sep 18, 2026 | 124.05 | 127.60 | 124.00 | 126.80 | 126.80 | 2.59% | 10,654 |
| Sep 17, 2026 | 120.05 | 124.50 | 120.00 | 123.60 | 123.60 | 2.91% | 9,486 |
| Sep 16, 2026 | 122.50 | 123.30 | 117.75 | 120.10 | 120.10 | -1.11% | 21,655 |
| Sep 15, 2026 | 129.35 | 129.70 | 120.30 | 121.45 | 121.45 | -5.67% | 23,680 |
| Sep 11, 2026 | 109.65 | 130.70 | 109.65 | 128.75 | 128.75 | 0.59% | 9,339 |
| Sep 10, 2026 | 132.00 | 134.40 | 127.00 | 128.00 | 128.00 | -3.29% | 19,115 |
| Sep 9, 2026 | 129.65 | 134.95 | 127.45 | 132.35 | 132.35 | 2.00% | 18,347 |
| Sep 8, 2026 | 131.00 | 132.60 | 129.50 | 129.75 | 129.75 | -0.80% | 13,370 |
| Sep 7, 2026 | 133.80 | 136.95 | 130.25 | 130.80 | 130.80 | -1.43% | 26,522 |
| Sep 4, 2026 | 128.85 | 134.20 | 128.50 | 132.70 | 132.70 | 3.71% | 20,255 |
| Sep 3, 2026 | 127.90 | 137.65 | 126.45 | 127.95 | 127.95 | 1.07% | 64,826 |
| Sep 2, 2026 | 125.45 | 128.45 | 124.95 | 126.60 | 126.60 | -1.06% | 6,810 |
| Sep 1, 2026 | 129.50 | 131.00 | 126.30 | 127.95 | 127.95 | -2.33% | 11,640 |
| Aug 31, 2026 | 125.00 | 135.90 | 124.60 | 131.00 | 131.00 | 3.39% | 41,114 |
| Aug 28, 2026 | 123.60 | 127.05 | 122.25 | 126.70 | 126.70 | 3.18% | 15,782 |
| Aug 27, 2026 | 128.35 | 129.05 | 122.15 | 122.80 | 122.80 | -3.38% | 5,945 |
| Aug 26, 2026 | 127.20 | 129.30 | 124.75 | 127.10 | 127.10 | 1.92% | 6,507 |
| Aug 25, 2026 | 126.00 | 129.00 | 121.70 | 124.70 | 124.70 | -0.72% | 22,628 |
| Aug 24, 2026 | 127.55 | 133.65 | 124.40 | 125.60 | 125.60 | -2.82% | 37,971 |
| Aug 21, 2026 | 133.00 | 134.90 | 128.30 | 129.25 | 129.25 | -2.56% | 15,593 |
| Aug 20, 2026 | 131.00 | 136.70 | 129.80 | 132.65 | 132.65 | 0.68% | 79,809 |
| Aug 19, 2026 | 135.80 | 135.80 | 125.80 | 131.75 | 131.75 | 0.34% | 49,232 |
| Aug 18, 2026 | 136.20 | 136.30 | 130.65 | 131.30 | 131.30 | -5.27% | 15,198 |
| Aug 17, 2026 | 123.35 | 139.65 | 123.35 | 138.60 | 138.60 | 12.41% | 139,462 |
| Aug 14, 2026 | 123.50 | 127.45 | 122.85 | 123.30 | 123.30 | -4.64% | 13,017 |
| Aug 13, 2026 | 135.50 | 139.00 | 129.30 | 129.30 | 129.30 | -5.00% | 64,451 |
| Aug 12, 2026 | 139.90 | 144.90 | 134.30 | 136.10 | 136.10 | -2.44% | 13,398 |
| Aug 11, 2026 | 132.00 | 140.00 | 130.30 | 139.50 | 139.50 | 3.76% | 8,483 |
| Aug 10, 2026 | 138.95 | 139.40 | 131.25 | 134.45 | 134.45 | 0.34% | 3,393 |
| Aug 7, 2026 | 134.90 | 138.00 | 132.05 | 134.00 | 134.00 | -0.52% | 7,821 |
| Aug 6, 2026 | 134.40 | 136.20 | 130.25 | 134.70 | 134.70 | -1.75% | 12,658 |
| Aug 5, 2026 | 138.95 | 138.95 | 131.00 | 137.10 | 137.10 | 1.56% | 9,255 |
| Aug 4, 2026 | 134.70 | 136.00 | 128.15 | 135.00 | 135.00 | 3.81% | 5,349 |
| Aug 3, 2026 | 132.35 | 132.35 | 126.00 | 130.05 | 130.05 | 3.16% | 17,282 |
| Jul 31, 2026 | 121.90 | 126.07 | 120.50 | 126.07 | 126.07 | 5.00% | 6,890 |
| Jul 30, 2026 | 123.60 | 128.00 | 119.00 | 120.07 | 120.07 | -2.86% | 6,420 |
| Jul 29, 2026 | 124.10 | 126.90 | 123.60 | 123.60 | 123.60 | -3.37% | 4,275 |
| Jul 28, 2026 | 128.50 | 128.50 | 124.10 | 127.91 | 127.91 | -0.34% | 4,990 |