Lexus Granito (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.17	19.50	17.76	17.77	17.77	-4.92%	155,884
May 27, 2026	19.00	19.20	18.15	18.69	18.69	-0.95%	33,334
May 26, 2026	19.10	19.70	18.71	18.87	18.87	-0.21%	30,547
May 25, 2026	18.51	19.00	18.51	18.91	18.91	0.42%	8,260
May 22, 2026	18.71	19.00	18.51	18.83	18.83	0.70%	9,435
May 21, 2026	18.75	19.19	18.50	18.70	18.70	1.69%	27,217
May 20, 2026	19.00	19.00	18.25	18.39	18.39	-1.92%	10,732
May 19, 2026	18.99	18.99	18.44	18.75	18.75	1.24%	10,003
May 18, 2026	19.29	20.20	18.36	18.52	18.52	-3.99%	42,755
May 15, 2026	19.47	19.80	18.25	19.29	19.29	1.53%	64,898
May 14, 2026	18.40	19.55	18.40	19.00	19.00	0.16%	20,158
May 13, 2026	19.87	19.87	18.36	18.97	18.97	-0.94%	16,721
May 12, 2026	19.20	20.30	19.01	19.15	19.15	-4.15%	34,595
May 11, 2026	19.43	20.37	18.56	19.98	19.98	2.99%	100,868
May 8, 2026	18.60	19.85	18.55	19.40	19.40	2.27%	34,992
May 7, 2026	18.66	19.58	18.55	18.97	18.97	1.55%	75,406
May 6, 2026	20.00	20.00	18.30	18.68	18.68	-3.01%	54,034
May 5, 2026	18.80	19.35	18.44	19.26	19.26	4.50%	74,270
May 4, 2026	17.40	18.43	17.40	18.43	18.43	4.95%	39,601
Apr 30, 2026	17.65	17.65	16.90	17.56	17.56	-0.57%	19,278
Apr 29, 2026	18.10	18.10	17.60	17.66	17.66	-1.23%	12,501
Apr 28, 2026	18.23	18.23	17.50	17.88	17.88	-2.19%	11,157
Apr 27, 2026	17.51	18.77	17.36	18.28	18.28	1.61%	20,677
Apr 24, 2026	18.48	18.99	17.67	17.99	17.99	-3.23%	52,258
Apr 23, 2026	18.71	19.39	18.10	18.59	18.59	-0.64%	27,554
Apr 22, 2026	18.78	19.30	18.15	18.71	18.71	-1.01%	28,037
Apr 21, 2026	19.21	19.69	18.78	18.90	18.90	-4.35%	89,344
Apr 20, 2026	20.09	20.09	18.55	19.76	19.76	3.24%	121,490
Apr 17, 2026	17.32	19.14	17.32	19.14	19.14	4.99%	191,256
Apr 16, 2026	18.23	18.23	18.23	18.23	18.23	-4.95%	90,198
Apr 15, 2026	19.18	19.18	19.18	19.18	19.18	-4.96%	67,590
Apr 13, 2026	20.18	20.18	20.18	20.18	20.18	-4.99%	23,757
Apr 10, 2026	21.24	21.24	21.24	21.24	21.24	-4.97%	168,233
Apr 9, 2026	22.40	22.45	22.35	22.35	22.35	-4.97%	56,245
Apr 8, 2026	23.52	25.23	23.11	23.52	23.52	-2.49%	30,948
Apr 7, 2026	22.51	24.39	22.51	24.12	24.12	3.17%	14,376
Apr 6, 2026	21.16	23.38	21.16	23.38	23.38	4.98%	125,299
Apr 2, 2026	22.27	22.27	22.27	22.27	22.27	-4.99%	13,426
Apr 1, 2026	24.50	25.79	23.44	23.44	23.44	-4.99%	35,344
Mar 30, 2026	24.67	24.67	24.67	24.67	24.67	-4.97%	4,141
Mar 27, 2026	28.68	28.68	25.96	25.96	25.96	-4.98%	26,300
Mar 25, 2026	24.72	27.32	24.72	27.32	27.32	5.00%	75,544
Mar 24, 2026	26.10	26.10	26.02	26.02	26.02	-4.97%	3,861
Mar 23, 2026	27.38	27.38	27.38	27.38	27.38	-5.00%	1,947
Mar 20, 2026	28.82	28.82	28.82	28.82	28.82	-4.98%	3,734
Mar 19, 2026	30.33	30.33	30.33	30.33	30.33	-4.98%	6,134
Mar 18, 2026	32.05	32.48	31.92	31.92	31.92	-4.97%	28,493
Mar 17, 2026	32.85	34.33	32.78	33.59	33.59	-2.64%	8,284
Mar 16, 2026	35.40	37.49	34.50	34.50	34.50	-4.98%	21,015
Mar 13, 2026	35.60	36.90	35.00	36.31	36.31	-0.58%	10,505