Laxmi Dental Limited (NSE:LAXMIDENTL)
India · Delayed Price · Currency is INR 193.92
-4.65 (-2.34%)
Apr 22, 2026, 3:30 PM IST
Laxmi Dental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 198.40 | 198.40 | 192.01 | 193.55 | - | -2.53% | 91,861 |
| Apr 21, 2026 | 193.42 | 201.89 | 191.00 | 198.57 | 198.57 | 2.66% | 114,738 |
| Apr 20, 2026 | 195.00 | 198.39 | 189.90 | 193.42 | 193.42 | -0.83% | 116,498 |
| Apr 17, 2026 | 199.65 | 203.00 | 194.01 | 195.04 | 195.04 | -2.10% | 123,495 |
| Apr 16, 2026 | 197.30 | 200.35 | 195.00 | 199.22 | 199.22 | 0.81% | 98,943 |
| Apr 15, 2026 | 193.00 | 204.59 | 192.91 | 197.62 | 197.62 | 3.77% | 190,352 |
| Apr 13, 2026 | 184.60 | 193.00 | 182.63 | 190.44 | 190.44 | 0.18% | 72,108 |
| Apr 10, 2026 | 190.22 | 193.97 | 188.22 | 190.09 | 190.09 | -0.07% | 100,195 |
| Apr 9, 2026 | 192.71 | 197.69 | 188.20 | 190.22 | 190.22 | -0.99% | 90,460 |
| Apr 8, 2026 | 197.00 | 197.90 | 183.95 | 192.12 | 192.12 | 3.97% | 131,641 |
| Apr 7, 2026 | 185.00 | 186.29 | 177.73 | 184.78 | 184.78 | -0.15% | 99,959 |
| Apr 6, 2026 | 183.00 | 188.59 | 174.06 | 185.06 | 185.06 | 2.63% | 143,368 |
| Apr 2, 2026 | 171.20 | 181.90 | 169.10 | 180.31 | 180.31 | 1.60% | 105,775 |
| Apr 1, 2026 | 165.00 | 182.56 | 161.05 | 177.47 | 177.47 | 12.15% | 357,920 |
| Mar 30, 2026 | 161.61 | 161.90 | 155.88 | 158.25 | 158.25 | -2.08% | 232,801 |
| Mar 27, 2026 | 173.00 | 173.00 | 160.10 | 161.61 | 161.61 | -6.86% | 196,509 |
| Mar 25, 2026 | 166.35 | 175.00 | 166.35 | 173.51 | 173.51 | 5.59% | 227,762 |
| Mar 24, 2026 | 172.00 | 173.70 | 163.25 | 164.32 | 164.32 | -2.45% | 162,199 |
| Mar 23, 2026 | 173.00 | 174.70 | 166.43 | 168.45 | 168.45 | -3.03% | 139,265 |
| Mar 20, 2026 | 180.00 | 180.00 | 172.51 | 173.71 | 173.71 | -1.96% | 113,997 |
| Mar 19, 2026 | 172.00 | 179.59 | 172.00 | 177.19 | 177.19 | 0.14% | 88,334 |
| Mar 18, 2026 | 172.46 | 179.50 | 171.30 | 176.95 | 176.95 | 2.59% | 146,459 |
| Mar 17, 2026 | 175.10 | 176.18 | 171.37 | 172.49 | 172.49 | -0.13% | 63,456 |
| Mar 16, 2026 | 177.30 | 178.44 | 171.20 | 172.72 | 172.72 | -3.24% | 99,623 |
| Mar 13, 2026 | 181.44 | 183.29 | 177.00 | 178.51 | 178.51 | -2.81% | 75,760 |
| Mar 12, 2026 | 183.00 | 187.26 | 178.30 | 183.67 | 183.67 | -0.20% | 78,631 |
| Mar 11, 2026 | 181.25 | 187.39 | 177.00 | 184.03 | 184.03 | 1.84% | 289,576 |
| Mar 10, 2026 | 174.50 | 184.00 | 173.35 | 180.71 | 180.71 | 3.90% | 109,509 |
| Mar 9, 2026 | 180.00 | 180.00 | 173.00 | 173.92 | 173.92 | -4.28% | 120,768 |
| Mar 6, 2026 | 181.48 | 184.47 | 179.56 | 181.70 | 181.70 | 0.73% | 52,258 |
| Mar 5, 2026 | 185.99 | 187.45 | 179.50 | 180.39 | 180.39 | -2.12% | 143,955 |
| Mar 4, 2026 | 183.60 | 186.45 | 179.12 | 184.29 | 184.29 | -0.63% | 86,100 |
| Mar 2, 2026 | 183.00 | 187.92 | 181.30 | 185.45 | 185.45 | -3.70% | 164,103 |
| Feb 27, 2026 | 192.61 | 194.45 | 187.69 | 192.57 | 192.57 | 0.78% | 86,289 |
| Feb 26, 2026 | 188.00 | 194.39 | 187.01 | 191.08 | 191.08 | 2.08% | 119,845 |
| Feb 25, 2026 | 189.06 | 189.80 | 185.64 | 187.18 | 187.18 | -0.20% | 89,726 |
| Feb 24, 2026 | 192.60 | 192.60 | 185.71 | 187.56 | 187.56 | -2.77% | 141,013 |
| Feb 23, 2026 | 195.84 | 196.42 | 190.90 | 192.90 | 192.90 | -0.72% | 180,633 |
| Feb 20, 2026 | 198.67 | 198.67 | 190.78 | 194.29 | 194.29 | -1.42% | 337,248 |
| Feb 19, 2026 | 188.80 | 212.00 | 188.80 | 197.09 | 197.09 | 5.23% | 5,446,747 |
| Feb 18, 2026 | 183.50 | 191.90 | 182.41 | 187.30 | 187.30 | 3.19% | 394,049 |
| Feb 17, 2026 | 185.38 | 185.38 | 180.51 | 181.51 | 181.51 | -0.23% | 231,752 |
| Feb 16, 2026 | 191.94 | 192.91 | 180.90 | 181.93 | 181.93 | -5.22% | 208,881 |
| Feb 13, 2026 | 204.00 | 205.02 | 191.01 | 191.94 | 191.94 | -5.67% | 219,126 |
| Feb 12, 2026 | 205.87 | 210.50 | 202.30 | 203.47 | 203.47 | -1.17% | 136,040 |
| Feb 11, 2026 | 216.01 | 218.00 | 202.00 | 205.87 | 205.87 | -9.16% | 567,067 |
| Feb 10, 2026 | 224.69 | 229.99 | 221.37 | 226.62 | 226.62 | 2.37% | 193,665 |
| Feb 9, 2026 | 204.90 | 224.00 | 203.00 | 221.37 | 221.37 | 8.90% | 278,495 |
| Feb 6, 2026 | 206.20 | 207.69 | 200.49 | 203.28 | 203.28 | -2.07% | 90,809 |
| Feb 5, 2026 | 216.66 | 219.10 | 205.50 | 207.57 | 207.57 | -3.43% | 123,875 |