Lexus Granito (India) Limited (NSE:LEXUS)
India · Delayed Price · Currency is INR 29.28
-0.25 (-0.85%)
Aug 25, 2025, 9:19 AM IST
Lexus Granito (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.10 | 30.99 | 28.15 | 29.53 | 29.53 | -1.14% | 60,068 |
| Aug 21, 2025 | 30.98 | 32.90 | 29.40 | 29.87 | 29.87 | -0.60% | 82,928 |
| Aug 20, 2025 | 30.50 | 31.49 | 29.72 | 30.05 | 30.05 | -4.27% | 49,975 |
| Aug 19, 2025 | 29.00 | 31.50 | 29.00 | 31.39 | 31.39 | 2.28% | 52,531 |
| Aug 18, 2025 | 29.42 | 31.00 | 29.42 | 30.69 | 30.69 | 2.23% | 14,161 |
| Aug 14, 2025 | 30.01 | 31.49 | 30.01 | 30.02 | 30.02 | -1.80% | 3,923 |
| Aug 13, 2025 | 31.00 | 31.00 | 30.01 | 30.57 | 30.57 | -1.16% | 32,408 |
| Aug 12, 2025 | 31.00 | 31.00 | 30.01 | 30.93 | 30.93 | -0.16% | 3,285 |
| Aug 11, 2025 | 30.38 | 31.00 | 28.35 | 30.98 | 30.98 | 1.97% | 41,396 |
| Aug 8, 2025 | 30.00 | 30.50 | 29.96 | 30.38 | 30.38 | 2.29% | 20,147 |
| Aug 7, 2025 | 31.00 | 31.50 | 29.50 | 29.70 | 29.70 | -4.19% | 12,481 |
| Aug 6, 2025 | 31.34 | 31.99 | 31.00 | 31.00 | 31.00 | -1.59% | 2,941 |
| Aug 5, 2025 | 32.00 | 32.50 | 31.50 | 31.50 | 31.50 | 1.68% | 8,656 |
| Aug 4, 2025 | 29.85 | 31.37 | 29.85 | 30.98 | 30.98 | -1.24% | 5,868 |
| Aug 1, 2025 | 32.00 | 32.35 | 30.30 | 31.37 | 31.37 | 0.42% | 12,861 |
| Jul 31, 2025 | 30.68 | 33.00 | 30.68 | 31.24 | 31.24 | -3.28% | 34,391 |
| Jul 30, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Jul 29, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Jul 28, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 3,421 |
| Jul 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 21, 2025 | 34.00 | 34.80 | 33.81 | 34.00 | 34.00 | -1.90% | 14,654 |
| Jul 18, 2025 | 34.82 | 34.82 | 34.00 | 34.66 | 34.66 | 1.52% | 8,132 |
| Jul 17, 2025 | 34.01 | 34.59 | 34.00 | 34.14 | 34.14 | 0.41% | 9,051 |
| Jul 16, 2025 | 34.02 | 34.35 | 33.79 | 34.00 | 34.00 | 0.15% | 4,628 |
| Jul 15, 2025 | 34.50 | 34.50 | 33.13 | 33.95 | 33.95 | - | 5,693 |
| Jul 14, 2025 | 33.40 | 34.50 | 33.40 | 33.95 | 33.95 | 0.15% | 10,694 |
| Jul 11, 2025 | 33.50 | 33.97 | 32.84 | 33.90 | 33.90 | 2.70% | 7,363 |
| Jul 10, 2025 | 33.04 | 33.40 | 33.00 | 33.01 | 33.01 | 0.49% | 3,000 |
| Jul 9, 2025 | 33.02 | 33.48 | 31.99 | 32.85 | 32.85 | 0.58% | 37,226 |
| Jul 8, 2025 | 33.90 | 33.90 | 32.42 | 32.66 | 32.66 | -0.34% | 11,369 |
| Jul 7, 2025 | 33.32 | 34.18 | 32.60 | 32.77 | 32.77 | -3.48% | 17,296 |
| Jul 4, 2025 | 33.40 | 35.00 | 32.31 | 33.95 | 33.95 | 4.98% | 46,962 |
| Jul 3, 2025 | 32.00 | 33.22 | 32.00 | 32.34 | 32.34 | 0.15% | 4,656 |
| Jul 2, 2025 | 33.23 | 33.23 | 32.05 | 32.29 | 32.29 | -2.18% | 7,228 |
| Jul 1, 2025 | 32.88 | 33.49 | 32.57 | 33.01 | 33.01 | 0.36% | 7,165 |
| Jun 30, 2025 | 33.35 | 33.35 | 32.50 | 32.89 | 32.89 | -1.38% | 9,522 |
| Jun 27, 2025 | 33.80 | 33.80 | 32.44 | 33.35 | 33.35 | 1.06% | 5,858 |
| Jun 26, 2025 | 33.80 | 33.80 | 32.50 | 33.00 | 33.00 | 1.20% | 11,972 |
| Jun 25, 2025 | 33.80 | 33.80 | 32.22 | 32.61 | 32.61 | -1.42% | 21,095 |
| Jun 24, 2025 | 34.95 | 38.68 | 32.50 | 33.08 | 33.08 | -3.78% | 223,608 |
| Jun 23, 2025 | 33.47 | 35.50 | 33.35 | 34.38 | 34.38 | 2.87% | 30,260 |
| Jun 20, 2025 | 33.81 | 33.97 | 33.01 | 33.42 | 33.42 | -0.18% | 7,020 |
| Jun 19, 2025 | 34.22 | 34.98 | 33.05 | 33.48 | 33.48 | -2.42% | 35,299 |
| Jun 18, 2025 | 33.10 | 36.45 | 33.10 | 34.31 | 34.31 | 2.11% | 52,317 |
| Jun 17, 2025 | 33.68 | 34.46 | 33.50 | 33.60 | 33.60 | -1.15% | 3,297 |
| Jun 16, 2025 | 34.84 | 34.85 | 33.66 | 33.99 | 33.99 | -2.61% | 14,548 |
| Jun 13, 2025 | 35.95 | 35.95 | 33.72 | 34.90 | 34.90 | -1.25% | 6,055 |