Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India · Delayed Price · Currency is INR 134.64
-0.64 (-0.47%)
Sep 4, 2026, 3:26 PM IST
NSE:LFIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 140.00 | 140.00 | 134.50 | 134.64 | 134.64 | -0.47% | 387 |
| Sep 3, 2026 | 138.30 | 138.30 | 134.60 | 135.28 | 135.28 | -0.46% | 233 |
| Sep 2, 2026 | 134.00 | 135.99 | 131.40 | 135.91 | 135.91 | 2.18% | 480 |
| Sep 1, 2026 | 140.99 | 140.99 | 130.70 | 133.01 | 133.01 | -0.81% | 2,884 |
| Aug 31, 2026 | 139.30 | 139.50 | 134.01 | 134.09 | 134.09 | -2.55% | 1,765 |
| Aug 28, 2026 | 139.00 | 139.40 | 136.70 | 137.60 | 137.60 | 0.76% | 362 |
| Aug 27, 2026 | 138.90 | 144.85 | 136.00 | 136.56 | 136.56 | -0.07% | 1,655 |
| Aug 26, 2026 | 138.00 | 141.90 | 136.00 | 136.65 | 136.65 | -1.01% | 950 |
| Aug 25, 2026 | 138.00 | 140.01 | 137.91 | 138.04 | 138.04 | 0.53% | 773 |
| Aug 24, 2026 | 142.00 | 142.00 | 137.30 | 137.31 | 137.31 | -2.58% | 1,103 |
| Aug 21, 2026 | 137.55 | 142.49 | 137.55 | 140.94 | 140.94 | 1.95% | 1,128 |
| Aug 20, 2026 | 140.80 | 145.00 | 137.00 | 138.24 | 138.24 | -1.38% | 1,084 |
| Aug 19, 2026 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | -0.50% | 2 |
| Aug 18, 2026 | 138.21 | 145.00 | 138.21 | 140.88 | 140.88 | 0.13% | 470 |
| Aug 17, 2026 | 140.50 | 144.90 | 136.06 | 140.70 | 140.70 | 0.35% | 1,393 |
| Aug 14, 2026 | 139.31 | 143.10 | 139.31 | 140.21 | 140.21 | 0.04% | 1,527 |
| Aug 13, 2026 | 140.40 | 150.45 | 139.25 | 140.15 | 140.15 | 1.51% | 24,116 |
| Aug 12, 2026 | 142.00 | 145.00 | 134.00 | 138.07 | 138.07 | -1.75% | 4,439 |
| Aug 11, 2026 | 139.70 | 142.01 | 139.70 | 140.53 | 140.53 | 0.58% | 5,903 |
| Aug 10, 2026 | 139.52 | 141.99 | 136.10 | 139.72 | 139.72 | 0.14% | 350 |
| Aug 7, 2026 | 139.51 | 141.80 | 139.10 | 139.52 | 139.52 | 0.14% | 383 |
| Aug 6, 2026 | 140.60 | 147.70 | 138.10 | 139.33 | 139.33 | -1.89% | 836 |
| Aug 5, 2026 | 142.00 | 142.01 | 142.00 | 142.01 | 142.01 | -0.47% | 72 |
| Aug 4, 2026 | 141.05 | 143.00 | 137.00 | 142.68 | 142.68 | 1.15% | 3,918 |
| Aug 3, 2026 | 142.00 | 145.00 | 138.10 | 141.06 | 141.06 | -2.12% | 2,693 |
| Jul 31, 2026 | 140.30 | 145.00 | 140.30 | 144.12 | 144.12 | 2.19% | 321 |
| Jul 30, 2026 | 141.00 | 148.00 | 141.00 | 141.03 | 141.03 | 0.06% | 536 |
| Jul 29, 2026 | 140.40 | 141.80 | 140.40 | 140.95 | 140.95 | 0.24% | 460 |
| Jul 28, 2026 | 141.00 | 144.80 | 140.00 | 140.61 | 140.61 | -2.95% | 262 |
| Jul 27, 2026 | 145.00 | 149.00 | 135.51 | 144.89 | 144.89 | 1.11% | 1,339 |
| Jul 24, 2026 | 144.98 | 144.98 | 140.00 | 143.30 | 143.30 | -1.17% | 1,220 |
| Jul 23, 2026 | 143.72 | 145.00 | 143.00 | 144.99 | 144.99 | 0.88% | 465 |
| Jul 22, 2026 | 143.80 | 144.70 | 140.30 | 143.72 | 143.72 | -0.09% | 269 |
| Jul 21, 2026 | 145.00 | 145.00 | 141.00 | 143.85 | 143.85 | 0.43% | 337 |
| Jul 20, 2026 | 139.42 | 144.99 | 135.55 | 143.23 | 143.23 | 3.24% | 1,187 |
| Jul 17, 2026 | 140.30 | 141.99 | 138.00 | 138.73 | 138.73 | -3.57% | 678 |
| Jul 16, 2026 | 142.80 | 146.99 | 142.80 | 143.87 | 143.87 | 1.32% | 820 |
| Jul 15, 2026 | 140.50 | 143.60 | 140.00 | 142.00 | 142.00 | -0.07% | 335 |
| Jul 14, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.06% | 10 |
| Jul 13, 2026 | 144.80 | 144.80 | 138.00 | 142.19 | 142.19 | -1.92% | 348 |
| Jul 10, 2026 | 141.80 | 147.00 | 141.80 | 144.97 | 144.97 | 3.46% | 538 |
| Jul 9, 2026 | 141.80 | 142.85 | 140.00 | 140.12 | 140.12 | 0.38% | 240 |
| Jul 8, 2026 | 142.90 | 143.80 | 139.50 | 139.59 | 139.59 | -1.38% | 1,267 |
| Jul 7, 2026 | 145.90 | 145.90 | 141.00 | 141.54 | 141.54 | -2.39% | 1,815 |
| Jul 6, 2026 | 145.47 | 145.47 | 145.00 | 145.01 | 145.01 | -0.32% | 780 |
| Jul 3, 2026 | 147.01 | 147.01 | 145.00 | 145.47 | 145.47 | -2.04% | 1,154 |
| Jul 2, 2026 | 148.55 | 149.80 | 148.50 | 148.50 | 148.50 | 0.40% | 407 |
| Jul 1, 2026 | 158.90 | 158.90 | 146.12 | 147.91 | 147.91 | 2.57% | 4,345 |
| Jun 29, 2026 | 144.03 | 147.99 | 144.02 | 144.21 | 144.21 | -0.75% | 594 |
| Jun 25, 2026 | 148.20 | 148.20 | 144.00 | 145.30 | 145.30 | -1.82% | 1,763 |