Laxmi India Finance Limited (BOM:544465)
India · Delayed Price · Currency is INR 129.25
-3.40 (-2.56%)
At close: Aug 21, 2026
BOM:544465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 127.60 | 133.00 | 127.60 | 128.34 | 128.34 | -2.05% | 8,956 |
| Jul 24, 2026 | 128.75 | 133.00 | 121.25 | 131.02 | 131.02 | 3.36% | 94,070 |
| Jul 23, 2026 | 134.37 | 134.37 | 125.00 | 126.76 | 126.76 | -0.95% | 17,732 |
| Jul 22, 2026 | 121.89 | 127.98 | 121.89 | 127.98 | 127.98 | 5.00% | 14,545 |
| Jul 21, 2026 | 121.83 | 121.89 | 116.80 | 121.89 | 121.89 | 5.00% | 22,990 |
| Jul 20, 2026 | 116.09 | 116.09 | 112.78 | 116.09 | 116.09 | 4.99% | 5,776 |
| Jul 17, 2026 | 109.50 | 113.40 | 106.60 | 110.57 | 110.57 | 1.84% | 14,443 |
| Jul 16, 2026 | 106.00 | 109.00 | 106.00 | 108.57 | 108.57 | 1.45% | 3,079 |
| Jul 15, 2026 | 107.79 | 108.90 | 107.00 | 107.02 | 107.02 | -0.15% | 731 |
| Jul 14, 2026 | 109.00 | 112.40 | 106.52 | 107.18 | 107.18 | -1.67% | 2,155 |
| Jul 13, 2026 | 110.00 | 112.40 | 108.10 | 109.00 | 109.00 | -1.81% | 2,480 |
| Jul 10, 2026 | 112.35 | 113.40 | 110.00 | 111.01 | 111.01 | -0.85% | 7,305 |
| Jul 9, 2026 | 110.70 | 113.00 | 110.15 | 111.96 | 111.96 | -0.36% | 1,769 |
| Jul 8, 2026 | 111.19 | 117.99 | 109.25 | 112.36 | 112.36 | -0.36% | 7,464 |
| Jul 7, 2026 | 119.39 | 119.40 | 112.77 | 112.77 | 112.77 | -5.00% | 9,887 |
| Jul 6, 2026 | 114.90 | 118.70 | 110.90 | 118.70 | 118.70 | 5.00% | 7,705 |
| Jul 3, 2026 | 113.40 | 113.61 | 108.20 | 113.05 | 113.05 | 4.48% | 8,899 |
| Jul 2, 2026 | 103.40 | 108.20 | 103.40 | 108.20 | 108.20 | 5.00% | 2,960 |
| Jul 1, 2026 | 99.00 | 104.47 | 99.00 | 103.05 | 103.05 | 3.57% | 7,240 |
| Jun 30, 2026 | 99.40 | 100.30 | 98.20 | 99.50 | 99.50 | -0.35% | 6,804 |
| Jun 29, 2026 | 101.60 | 101.60 | 98.50 | 99.85 | 99.85 | -1.72% | 10,064 |
| Jun 25, 2026 | 102.00 | 103.90 | 100.00 | 101.60 | 101.60 | -1.26% | 5,470 |
| Jun 24, 2026 | 103.00 | 103.95 | 102.60 | 102.90 | 102.90 | -0.10% | 3,544 |
| Jun 23, 2026 | 107.65 | 107.65 | 102.50 | 103.00 | 103.00 | -4.32% | 7,253 |
| Jun 22, 2026 | 110.00 | 110.10 | 106.00 | 107.65 | 107.65 | -0.78% | 2,202 |
| Jun 19, 2026 | 111.05 | 111.95 | 108.25 | 108.50 | 108.50 | -2.30% | 2,296 |
| Jun 18, 2026 | 112.00 | 113.90 | 108.70 | 111.05 | 111.05 | -0.85% | 2,923 |
| Jun 17, 2026 | 113.80 | 115.00 | 112.00 | 112.00 | 112.00 | -1.58% | 1,336 |
| Jun 16, 2026 | 113.75 | 114.30 | 110.10 | 113.80 | 113.80 | 3.88% | 3,288 |
| Jun 15, 2026 | 107.95 | 109.55 | 104.50 | 109.55 | 109.55 | 4.98% | 4,583 |
| Jun 12, 2026 | 101.90 | 104.80 | 100.60 | 104.35 | 104.35 | 3.68% | 6,168 |