Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India · Delayed Price · Currency is INR 117.00
+4.50 (4.00%)
Apr 1, 2026, 2:05 PM IST
NSE:LFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 116.89 | 116.96 | 111.00 | 112.50 | 112.50 | -5.23% | 3,850 |
| Mar 27, 2026 | 125.03 | 127.99 | 114.25 | 118.71 | 118.71 | -7.79% | 10,701 |
| Mar 25, 2026 | 133.20 | 133.20 | 128.50 | 128.74 | 128.74 | 3.02% | 231 |
| Mar 24, 2026 | 124.00 | 125.00 | 121.50 | 124.97 | 124.97 | 3.14% | 798 |
| Mar 23, 2026 | 120.75 | 121.50 | 114.03 | 121.16 | 121.16 | 0.31% | 383 |
| Mar 20, 2026 | 125.00 | 128.00 | 118.21 | 120.78 | 120.78 | -3.17% | 5,515 |
| Mar 19, 2026 | 124.00 | 125.07 | 123.00 | 124.74 | 124.74 | -0.26% | 1,533 |
| Mar 18, 2026 | 125.80 | 126.02 | 122.02 | 125.07 | 125.07 | 1.26% | 4,875 |
| Mar 17, 2026 | 124.73 | 131.79 | 121.01 | 123.51 | 123.51 | -0.98% | 2,122 |
| Mar 16, 2026 | 125.01 | 126.97 | 121.30 | 124.73 | 124.73 | -0.61% | 1,319 |
| Mar 13, 2026 | 133.50 | 133.50 | 125.00 | 125.50 | 125.50 | -0.33% | 2,247 |
| Mar 12, 2026 | 130.75 | 130.75 | 122.01 | 125.92 | 125.92 | -3.78% | 1,467 |
| Mar 11, 2026 | 134.99 | 134.99 | 126.30 | 130.86 | 130.86 | 0.42% | 537 |
| Mar 10, 2026 | 124.98 | 131.00 | 124.98 | 130.31 | 130.31 | 4.26% | 630 |
| Mar 9, 2026 | 126.10 | 126.50 | 120.60 | 124.98 | 124.98 | -2.13% | 1,930 |
| Mar 6, 2026 | 130.79 | 132.98 | 126.31 | 127.70 | 127.70 | -2.47% | 5,329 |
| Mar 5, 2026 | 133.76 | 134.00 | 128.00 | 130.93 | 130.93 | 3.20% | 411 |
| Mar 4, 2026 | 130.53 | 137.92 | 126.01 | 126.87 | 126.87 | -2.80% | 2,705 |
| Mar 2, 2026 | 136.00 | 136.00 | 129.50 | 130.53 | 130.53 | -5.33% | 2,426 |
| Feb 27, 2026 | 145.08 | 150.00 | 135.66 | 137.88 | 137.88 | -4.96% | 4,371 |
| Feb 26, 2026 | 144.99 | 148.86 | 140.06 | 145.08 | 145.08 | 0.15% | 10,505 |
| Feb 25, 2026 | 134.89 | 153.90 | 127.51 | 144.86 | 144.86 | 12.67% | 112,433 |
| Feb 24, 2026 | 136.99 | 136.99 | 126.10 | 128.57 | 128.57 | -2.24% | 1,199 |
| Feb 23, 2026 | 148.95 | 148.95 | 127.50 | 131.52 | 131.52 | 3.23% | 4,939 |
| Feb 20, 2026 | 132.01 | 135.10 | 127.00 | 127.40 | 127.40 | -3.75% | 1,700 |
| Feb 19, 2026 | 138.00 | 138.00 | 130.51 | 132.36 | 132.36 | 2.58% | 2,937 |
| Feb 18, 2026 | 134.86 | 134.89 | 128.15 | 129.03 | 129.03 | -4.32% | 4,006 |
| Feb 17, 2026 | 132.00 | 137.00 | 131.63 | 134.86 | 134.86 | 2.45% | 814 |
| Feb 16, 2026 | 134.00 | 135.11 | 130.00 | 131.63 | 131.63 | -3.02% | 1,880 |
| Feb 13, 2026 | 138.01 | 141.10 | 132.00 | 135.73 | 135.73 | -0.99% | 1,467 |
| Feb 12, 2026 | 143.03 | 143.03 | 134.00 | 137.09 | 137.09 | -4.05% | 6,293 |
| Feb 11, 2026 | 142.99 | 155.00 | 139.02 | 142.88 | 142.88 | 1.14% | 15,561 |
| Feb 10, 2026 | 150.99 | 151.90 | 139.22 | 141.27 | 141.27 | -5.51% | 7,980 |
| Feb 9, 2026 | 152.99 | 152.99 | 141.51 | 149.50 | 149.50 | 1.89% | 3,523 |
| Feb 6, 2026 | 145.59 | 153.00 | 141.20 | 146.72 | 146.72 | -3.55% | 9,569 |
| Feb 5, 2026 | 146.30 | 159.50 | 144.00 | 152.12 | 152.12 | 11.64% | 115,180 |
| Feb 4, 2026 | 112.99 | 138.65 | 112.99 | 136.26 | 136.26 | 17.91% | 8,749 |
| Feb 3, 2026 | 119.97 | 126.01 | 114.30 | 115.56 | 115.56 | -3.04% | 5,946 |
| Feb 2, 2026 | 115.50 | 123.23 | 113.10 | 119.18 | 119.18 | 1.64% | 1,257 |
| Feb 1, 2026 | 121.80 | 124.99 | 113.01 | 117.26 | 117.26 | -2.89% | 990 |
| Jan 30, 2026 | 125.70 | 129.70 | 120.40 | 120.75 | 120.75 | -3.33% | 4,351 |
| Jan 29, 2026 | 137.93 | 137.94 | 124.10 | 124.91 | 124.91 | -9.47% | 8,196 |
| Jan 28, 2026 | 137.01 | 138.79 | 136.02 | 137.97 | 137.97 | 0.75% | 360 |
| Jan 27, 2026 | 141.25 | 144.77 | 133.50 | 136.94 | 136.94 | -3.08% | 1,418 |
| Jan 23, 2026 | 145.31 | 145.80 | 141.02 | 141.29 | 141.29 | -2.73% | 1,071 |
| Jan 22, 2026 | 148.90 | 148.91 | 145.00 | 145.25 | 145.25 | -1.14% | 643 |
| Jan 21, 2026 | 150.01 | 150.98 | 145.50 | 146.93 | 146.93 | -2.82% | 859 |
| Jan 20, 2026 | 150.21 | 151.36 | 150.00 | 151.20 | 151.20 | -0.15% | 344 |
| Jan 19, 2026 | 150.00 | 152.19 | 150.00 | 151.43 | 151.43 | 0.71% | 231 |
| Jan 16, 2026 | 154.80 | 155.80 | 150.00 | 150.36 | 150.36 | -2.93% | 1,289 |