Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India · Delayed Price · Currency is INR 141.00
-1.55 (-1.09%)
Jun 3, 2026, 12:32 PM IST
NSE:LFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 142.00 | 142.24 | 142.00 | 142.24 | - | -1.93% | 203 |
| Jun 1, 2026 | 145.00 | 146.00 | 141.50 | 145.04 | 145.04 | -0.23% | 786 |
| May 29, 2026 | 148.55 | 150.00 | 143.55 | 145.38 | 145.38 | -3.94% | 2,969 |
| May 27, 2026 | 143.90 | 160.00 | 140.50 | 151.35 | 151.35 | 7.82% | 42,205 |
| May 26, 2026 | 139.89 | 149.00 | 138.00 | 140.37 | 140.37 | 2.35% | 7,219 |
| May 25, 2026 | 138.90 | 139.99 | 137.06 | 137.15 | 137.15 | -0.80% | 1,740 |
| May 22, 2026 | 137.05 | 140.90 | 137.01 | 138.25 | 138.25 | 0.55% | 530 |
| May 21, 2026 | 143.49 | 143.49 | 137.50 | 137.50 | 137.50 | 0.01% | 8 |
| May 20, 2026 | 136.70 | 138.00 | 135.00 | 137.48 | 137.48 | -0.58% | 1,418 |
| May 19, 2026 | 140.00 | 140.00 | 136.40 | 138.28 | 138.28 | 1.04% | 4,503 |
| May 18, 2026 | 141.00 | 141.05 | 133.00 | 136.86 | 136.86 | -4.07% | 4,678 |
| May 15, 2026 | 146.57 | 146.57 | 142.64 | 142.66 | 142.66 | -2.71% | 1,163 |
| May 14, 2026 | 147.80 | 151.00 | 141.98 | 146.63 | 146.63 | 0.21% | 6,026 |
| May 13, 2026 | 142.70 | 152.00 | 142.70 | 146.32 | 146.32 | 1.12% | 726 |
| May 12, 2026 | 151.15 | 151.15 | 142.00 | 144.70 | 144.70 | -4.33% | 2,893 |
| May 11, 2026 | 150.00 | 162.40 | 149.90 | 151.25 | 151.25 | 0.55% | 30,497 |
| May 8, 2026 | 145.00 | 151.99 | 145.00 | 150.42 | 150.42 | 3.73% | 4,059 |
| May 7, 2026 | 159.00 | 159.00 | 144.00 | 145.01 | 145.01 | -4.15% | 6,483 |
| May 6, 2026 | 145.80 | 152.70 | 140.00 | 151.29 | 151.29 | 4.74% | 24,459 |
| May 5, 2026 | 144.89 | 144.89 | 140.36 | 144.44 | 144.44 | -0.57% | 471 |
| May 4, 2026 | 135.95 | 146.90 | 135.95 | 145.27 | 145.27 | 3.15% | 3,871 |
| Apr 30, 2026 | 140.41 | 143.00 | 136.00 | 140.83 | 140.83 | -0.80% | 4,140 |
| Apr 29, 2026 | 143.35 | 146.00 | 140.31 | 141.97 | 141.97 | -0.97% | 769 |
| Apr 28, 2026 | 148.75 | 148.75 | 141.12 | 143.36 | 143.36 | 2.60% | 5,147 |
| Apr 27, 2026 | 136.30 | 141.19 | 136.30 | 139.73 | 139.73 | 0.86% | 5,485 |
| Apr 24, 2026 | 145.00 | 145.00 | 136.50 | 138.54 | 138.54 | -2.77% | 3,061 |
| Apr 23, 2026 | 144.89 | 144.89 | 139.58 | 142.48 | 142.48 | 0.42% | 3,930 |
| Apr 22, 2026 | 141.50 | 145.81 | 140.01 | 141.88 | 141.88 | 0.45% | 3,219 |
| Apr 21, 2026 | 138.55 | 146.80 | 138.53 | 141.25 | 141.25 | 1.36% | 4,052 |
| Apr 20, 2026 | 147.33 | 147.33 | 138.10 | 139.35 | 139.35 | -5.41% | 7,772 |
| Apr 17, 2026 | 147.25 | 149.34 | 145.00 | 147.32 | 147.32 | -0.45% | 6,554 |
| Apr 16, 2026 | 132.80 | 158.36 | 132.80 | 147.99 | 147.99 | 12.14% | 187,585 |
| Apr 15, 2026 | 131.90 | 135.90 | 128.51 | 131.97 | 131.97 | 1.98% | 3,865 |
| Apr 13, 2026 | 132.99 | 132.99 | 128.05 | 129.41 | 129.41 | -3.83% | 3,615 |
| Apr 10, 2026 | 133.00 | 138.00 | 131.00 | 134.56 | 134.56 | 1.01% | 9,392 |
| Apr 9, 2026 | 128.00 | 153.81 | 128.00 | 133.22 | 133.22 | 3.93% | 67,588 |
| Apr 8, 2026 | 130.70 | 131.99 | 125.01 | 128.18 | 128.18 | 0.98% | 3,469 |
| Apr 7, 2026 | 124.69 | 127.00 | 124.69 | 126.94 | 126.94 | 1.80% | 176 |
| Apr 6, 2026 | 121.21 | 125.01 | 116.71 | 124.69 | 124.69 | 4.94% | 1,177 |
| Apr 2, 2026 | 116.42 | 122.00 | 114.03 | 118.82 | 118.82 | 1.56% | 358 |
| Apr 1, 2026 | 119.80 | 119.80 | 113.95 | 117.00 | 117.00 | 4.00% | 959 |
| 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 |