Laxmi Dental Limited (NSE:LAXMIDENTL)
India · Delayed Price · Currency is INR 306.55
-4.75 (-1.53%)
Last updated: Sep 12, 2025, 2:08 PM IST
Laxmi Dental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 310.75 | 314.25 | 302.25 | 306.10 | - | -1.67% | 36,510 |
| Sep 11, 2025 | 315.80 | 323.20 | 310.55 | 311.30 | - | -1.50% | 27,475 |
| Sep 10, 2025 | 333.90 | 333.90 | 314.40 | 316.05 | - | -2.50% | 33,421 |
| Sep 9, 2025 | 333.50 | 333.50 | 323.25 | 324.15 | - | -2.80% | 8,911 |
| Sep 8, 2025 | 334.00 | 337.35 | 331.90 | 333.50 | - | 0.41% | 9,881 |
| Sep 5, 2025 | 332.50 | 334.00 | 329.10 | 332.15 | - | -0.11% | 1,999 |
| Sep 4, 2025 | 336.00 | 339.40 | 332.05 | 332.50 | - | -0.17% | 18,952 |
| Sep 3, 2025 | 341.95 | 343.95 | 329.80 | 333.05 | - | -1.01% | 11,671 |
| Sep 2, 2025 | 343.20 | 344.00 | 335.75 | 336.45 | - | -1.13% | 12,160 |
| Sep 1, 2025 | 346.90 | 346.90 | 338.00 | 340.30 | - | -0.21% | 5,156 |
| Aug 29, 2025 | 332.95 | 346.60 | 332.30 | 341.00 | - | 1.88% | 24,361 |
| Aug 28, 2025 | 343.35 | 343.35 | 332.00 | 334.70 | - | -2.19% | 8,621 |
| Aug 26, 2025 | 352.10 | 353.55 | 338.40 | 342.20 | - | -2.98% | 15,089 |
| Aug 25, 2025 | 356.95 | 359.05 | 348.70 | 352.70 | - | 0.79% | 31,421 |
| Aug 22, 2025 | 348.00 | 357.30 | 345.65 | 349.95 | - | 0.10% | 12,254 |
| Aug 21, 2025 | 351.80 | 353.00 | 345.70 | 349.60 | - | 0.13% | 10,342 |
| Aug 20, 2025 | 348.60 | 358.10 | 345.25 | 349.15 | - | 0.65% | 8,664 |
| Aug 19, 2025 | 349.45 | 349.65 | 345.05 | 346.90 | - | -0.64% | 12,726 |
| Aug 18, 2025 | 349.35 | 350.75 | 345.60 | 349.15 | - | 0.79% | 7,155 |
| Aug 14, 2025 | 380.65 | 382.70 | 343.55 | 346.40 | - | -9.00% | 41,450 |
| Aug 13, 2025 | 400.00 | 400.00 | 376.25 | 380.65 | - | -3.06% | 32,050 |
| Aug 12, 2025 | 391.90 | 405.00 | 386.25 | 392.65 | - | 0.19% | 31,147 |
| Aug 11, 2025 | 399.40 | 399.40 | 388.45 | 391.90 | - | -0.76% | 6,045 |
| Aug 8, 2025 | 402.35 | 404.80 | 391.00 | 394.90 | - | -1.47% | 11,606 |
| Aug 7, 2025 | 407.45 | 411.90 | 398.90 | 400.80 | - | -2.42% | 9,951 |
| Aug 6, 2025 | 413.05 | 415.00 | 403.25 | 410.75 | - | -0.13% | 5,578 |
| Aug 5, 2025 | 424.40 | 425.30 | 409.50 | 411.30 | - | -3.30% | 8,840 |
| Aug 4, 2025 | 414.85 | 428.80 | 406.80 | 425.35 | - | 3.68% | 6,243 |
| Aug 1, 2025 | 434.95 | 434.95 | 408.00 | 410.25 | - | -2.96% | 18,953 |
| Jul 31, 2025 | 412.20 | 431.50 | 412.20 | 422.75 | - | -1.98% | 6,654 |
| Jul 30, 2025 | 432.95 | 434.25 | 422.00 | 431.30 | - | 1.35% | 4,490 |
| Jul 29, 2025 | 451.00 | 451.00 | 423.60 | 425.55 | - | -2.30% | 14,638 |
| Jul 28, 2025 | 461.85 | 470.50 | 428.95 | 435.55 | - | -4.89% | 16,866 |
| Jul 25, 2025 | 464.95 | 466.45 | 455.25 | 457.95 | - | -0.52% | 14,164 |
| Jul 24, 2025 | 468.00 | 474.95 | 457.65 | 460.35 | - | -2.85% | 15,147 |
| Jul 23, 2025 | 484.15 | 487.90 | 471.50 | 473.85 | - | -1.27% | 21,426 |
| Jul 22, 2025 | 505.85 | 507.60 | 477.85 | 479.95 | - | -3.78% | 41,064 |
| Jul 21, 2025 | 500.00 | 509.75 | 478.70 | 498.80 | - | 3.83% | 54,022 |
| Jul 18, 2025 | 483.40 | 484.40 | 469.95 | 480.40 | - | -0.12% | 15,537 |
| Jul 17, 2025 | 489.75 | 489.75 | 474.75 | 481.00 | - | -0.01% | 26,856 |
| Jul 16, 2025 | 472.05 | 488.35 | 470.95 | 481.05 | - | 3.01% | 47,513 |
| Jul 15, 2025 | 454.50 | 478.60 | 449.45 | 467.00 | - | 4.66% | 57,001 |
| Jul 14, 2025 | 435.00 | 469.00 | 430.00 | 446.20 | - | 4.30% | 24,740 |
| Jul 11, 2025 | 434.70 | 436.30 | 426.45 | 427.80 | - | -1.66% | 774 |
| Jul 10, 2025 | 437.80 | 440.50 | 430.90 | 435.00 | - | -0.17% | 2,256 |
| Jul 9, 2025 | 409.95 | 437.75 | 409.95 | 435.75 | - | 2.23% | 1,825 |
| Jul 8, 2025 | 419.85 | 430.35 | 419.85 | 426.25 | - | 1.55% | 2,743 |
| Jul 7, 2025 | 435.45 | 435.45 | 418.45 | 419.75 | - | -3.78% | 2,685 |
| Jul 4, 2025 | 440.00 | 442.30 | 432.35 | 436.25 | - | -0.92% | 2,530 |
| Jul 3, 2025 | 434.05 | 448.00 | 434.00 | 440.30 | - | 3.88% | 20,127 |