Laxmi India Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	137.00	137.00	128.00	129.45	129.45	-5.37%	345,278
May 7, 2026	127.75	137.75	124.94	136.79	136.79	7.08%	1,568,945
May 6, 2026	115.00	130.90	114.29	127.75	127.75	11.89%	1,617,668
May 5, 2026	116.50	116.50	112.52	114.17	114.17	-1.47%	52,043
May 4, 2026	112.50	118.00	112.50	115.87	115.87	3.24%	111,297
Apr 30, 2026	115.21	115.21	111.10	112.23	112.23	-2.59%	40,213
Apr 29, 2026	114.70	118.20	112.36	115.21	115.21	-0.29%	170,853
Apr 28, 2026	116.70	118.90	114.60	115.55	115.55	-0.48%	80,666
Apr 27, 2026	114.06	118.82	114.06	116.11	116.11	1.80%	74,535
Apr 24, 2026	115.20	116.85	111.21	114.06	114.06	-1.99%	131,926
Apr 23, 2026	116.65	119.59	115.00	116.37	116.37	-1.14%	96,285
Apr 22, 2026	120.12	125.12	116.81	117.71	117.71	-3.04%	172,226
Apr 21, 2026	122.00	122.95	119.99	121.40	121.40	-0.59%	127,687
Apr 20, 2026	120.40	123.72	117.05	122.12	122.12	1.46%	361,545
Apr 17, 2026	120.00	124.38	118.53	120.36	120.36	0.03%	196,667
Apr 16, 2026	109.90	124.79	109.90	120.32	120.32	9.74%	1,158,296
Apr 15, 2026	111.99	115.69	109.00	109.64	109.64	-0.29%	264,496
Apr 13, 2026	101.15	112.00	99.81	109.96	109.96	4.83%	813,365
Apr 10, 2026	97.80	108.30	97.31	104.89	104.89	5.71%	723,456
Apr 9, 2026	87.31	101.85	87.31	99.22	99.22	11.94%	1,346,985
Apr 8, 2026	83.00	92.61	82.10	88.64	88.64	11.89%	1,116,971
Apr 7, 2026	81.30	82.90	78.85	79.22	79.22	-2.76%	110,472
Apr 6, 2026	78.39	81.95	77.82	81.47	81.47	1.80%	98,525
Apr 2, 2026	76.01	80.80	75.05	80.03	80.03	1.21%	133,272
Apr 1, 2026	73.31	79.90	73.31	79.07	79.07	10.36%	145,521
Mar 30, 2026	78.29	78.29	71.06	71.65	71.65	-8.48%	257,834
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