Laxmi India Finance Limited (NSE:LAXMIINDIA)
India · Delayed Price · Currency is INR 74.25
-4.04 (-5.16%)
Mar 30, 2026, 11:50 AM IST
Laxmi India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.70 | 82.70 | 77.28 | 78.29 | 78.29 | -5.36% | 691,930 |
| Mar 25, 2026 | 81.55 | 85.85 | 81.55 | 82.72 | 82.72 | 2.67% | 649,698 |
| Mar 24, 2026 | 85.00 | 85.95 | 80.20 | 80.57 | 80.57 | -1.74% | 301,930 |
| Mar 23, 2026 | 82.00 | 83.99 | 77.61 | 82.00 | 82.00 | -0.67% | 287,515 |
| Mar 20, 2026 | 80.04 | 83.11 | 80.04 | 82.55 | 82.55 | 2.34% | 153,695 |
| Mar 19, 2026 | 82.99 | 82.99 | 80.49 | 80.66 | 80.66 | -3.51% | 104,943 |
| Mar 18, 2026 | 81.68 | 84.68 | 81.13 | 83.59 | 83.59 | 3.61% | 165,425 |
| Mar 17, 2026 | 80.62 | 82.00 | 79.44 | 80.68 | 80.68 | 1.57% | 139,947 |
| Mar 16, 2026 | 82.32 | 84.60 | 77.82 | 79.43 | 79.43 | -2.24% | 226,752 |
| Mar 13, 2026 | 83.99 | 83.99 | 80.70 | 81.25 | 81.25 | -2.85% | 216,332 |
| Mar 12, 2026 | 85.20 | 85.80 | 82.20 | 83.63 | 83.63 | -1.60% | 246,753 |
| Mar 11, 2026 | 86.47 | 87.69 | 84.25 | 84.99 | 84.99 | -0.23% | 268,634 |
| Mar 10, 2026 | 86.99 | 88.90 | 84.60 | 85.19 | 85.19 | -1.67% | 326,157 |
| Mar 9, 2026 | 90.00 | 90.00 | 85.63 | 86.64 | 86.64 | -3.88% | 135,110 |
| Mar 6, 2026 | 91.10 | 92.67 | 89.32 | 90.14 | 90.14 | -1.08% | 185,633 |
| Mar 5, 2026 | 88.65 | 92.30 | 88.65 | 91.12 | 91.12 | 2.79% | 171,001 |
| Mar 4, 2026 | 88.50 | 91.00 | 87.05 | 88.65 | 88.65 | -1.95% | 100,278 |
| Mar 2, 2026 | 88.20 | 92.79 | 86.65 | 90.41 | 90.41 | -4.07% | 367,641 |
| Feb 27, 2026 | 94.85 | 94.92 | 93.05 | 94.25 | 94.25 | -0.10% | 117,224 |
| Feb 26, 2026 | 95.37 | 95.93 | 93.63 | 94.34 | 94.34 | -0.19% | 155,780 |
| Feb 25, 2026 | 94.00 | 96.59 | 93.57 | 94.52 | 94.52 | 0.83% | 383,106 |
| Feb 24, 2026 | 97.81 | 97.81 | 93.21 | 93.74 | 93.74 | -3.69% | 203,998 |
| Feb 23, 2026 | 104.00 | 104.00 | 97.00 | 97.33 | 97.33 | -3.13% | 272,788 |
| Feb 20, 2026 | 101.70 | 101.85 | 100.00 | 100.48 | 100.48 | -1.19% | 114,904 |
| Feb 19, 2026 | 105.00 | 106.09 | 101.00 | 101.69 | 101.69 | -3.83% | 403,994 |
| Feb 18, 2026 | 100.05 | 112.65 | 99.00 | 105.74 | 105.74 | 7.80% | 2,677,423 |
| Feb 17, 2026 | 101.25 | 103.23 | 97.10 | 98.09 | 98.09 | -4.05% | 390,711 |
| Feb 16, 2026 | 102.99 | 105.49 | 101.00 | 102.23 | 102.23 | -0.51% | 223,420 |
| Feb 13, 2026 | 108.64 | 108.99 | 102.40 | 102.75 | 102.75 | -5.42% | 288,495 |
| Feb 12, 2026 | 109.00 | 110.76 | 106.23 | 108.64 | 108.64 | 0.18% | 236,131 |
| Feb 11, 2026 | 109.00 | 112.58 | 106.08 | 108.44 | 108.44 | 3.35% | 894,648 |
| Feb 10, 2026 | 104.50 | 107.99 | 102.50 | 104.93 | 104.93 | 4.80% | 1,016,155 |
| Feb 9, 2026 | 92.80 | 104.50 | 92.12 | 100.12 | 100.12 | 10.06% | 3,793,816 |
| Feb 6, 2026 | 96.00 | 96.00 | 90.00 | 90.97 | 90.97 | -4.90% | 220,855 |
| Feb 5, 2026 | 101.00 | 102.89 | 95.11 | 95.66 | 95.66 | -4.61% | 130,270 |
| Feb 4, 2026 | 95.30 | 101.70 | 94.45 | 100.28 | 100.28 | 5.19% | 203,977 |
| Feb 3, 2026 | 94.00 | 97.19 | 94.00 | 95.33 | 95.33 | 3.52% | 128,576 |
| Feb 2, 2026 | 92.00 | 93.19 | 87.30 | 92.09 | 92.09 | 0.80% | 132,052 |
| Feb 1, 2026 | 92.40 | 94.01 | 89.05 | 91.36 | 91.36 | -0.72% | 99,052 |
| Jan 30, 2026 | 91.05 | 93.78 | 89.65 | 92.02 | 92.02 | 1.08% | 98,381 |
| Jan 29, 2026 | 94.00 | 96.73 | 88.60 | 91.04 | 91.04 | -3.12% | 247,630 |
| Jan 28, 2026 | 88.05 | 98.75 | 88.05 | 93.97 | 93.97 | 6.37% | 640,191 |
| Jan 27, 2026 | 93.38 | 94.10 | 85.87 | 88.34 | 88.34 | -5.40% | 475,281 |
| Jan 23, 2026 | 99.33 | 99.59 | 92.61 | 93.38 | 93.38 | -4.58% | 148,050 |
| Jan 22, 2026 | 99.00 | 101.25 | 95.69 | 97.86 | 97.86 | 0.50% | 148,227 |
| Jan 21, 2026 | 100.38 | 104.09 | 96.00 | 97.37 | 97.37 | -2.55% | 230,651 |
| Jan 20, 2026 | 102.37 | 103.74 | 99.20 | 99.92 | 99.92 | -2.64% | 217,416 |
| Jan 19, 2026 | 108.99 | 109.35 | 101.10 | 102.63 | 102.63 | -5.60% | 212,221 |
| Jan 16, 2026 | 110.00 | 119.00 | 107.76 | 108.72 | 108.72 | 0.25% | 484,510 |
| Jan 14, 2026 | 108.49 | 110.59 | 104.98 | 108.45 | 108.45 | 0.48% | 266,672 |