Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India · Delayed Price · Currency is INR 134.00
+2.78 (2.12%)
Oct 1, 2026, 3:28 PM IST
NSE:LFIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 129.03 | 137.90 | 127.50 | 133.82 | 133.82 | 1.98% | 384 |
| Sep 30, 2026 | 130.55 | 132.02 | 129.00 | 131.22 | 131.22 | 1.32% | 1,406 |
| Sep 29, 2026 | 130.00 | 132.90 | 129.06 | 129.51 | 129.51 | -1.51% | 1,151 |
| Sep 28, 2026 | 133.50 | 133.72 | 129.30 | 131.49 | 131.49 | -1.18% | 1,660 |
| Sep 25, 2026 | 136.00 | 136.36 | 132.30 | 133.06 | 133.06 | -2.42% | 655 |
| Sep 24, 2026 | 136.50 | 136.99 | 131.00 | 136.36 | 136.36 | 0.16% | 1,564 |
| Sep 23, 2026 | 138.50 | 138.69 | 133.12 | 136.14 | 136.14 | 0.62% | 881 |
| Sep 22, 2026 | 135.40 | 138.98 | 133.66 | 135.30 | 135.30 | 4.06% | 122 |
| Sep 21, 2026 | 132.74 | 136.99 | 129.01 | 132.52 | 130.02 | -0.17% | 1,658 |
| Sep 18, 2026 | 135.40 | 136.02 | 130.21 | 132.74 | 130.24 | -1.97% | 2,724 |
| Sep 17, 2026 | 130.46 | 141.24 | 130.00 | 135.41 | 132.86 | 3.13% | 6,724 |
| Sep 16, 2026 | 138.90 | 138.95 | 128.90 | 131.30 | 128.83 | -3.91% | 11,464 |
| Sep 15, 2026 | 136.10 | 157.89 | 135.60 | 136.64 | 134.07 | -1.94% | 32,513 |
| Sep 11, 2026 | 144.00 | 144.00 | 137.00 | 139.35 | 136.73 | -4.11% | 9,389 |
| Sep 10, 2026 | 153.00 | 153.00 | 144.00 | 145.32 | 142.58 | -4.72% | 6,118 |
| Sep 9, 2026 | 139.99 | 166.98 | 139.65 | 152.52 | 149.65 | 9.22% | 189,187 |
| Sep 8, 2026 | 131.00 | 142.00 | 130.00 | 139.65 | 137.02 | 3.76% | 4,098 |
| Sep 7, 2026 | 134.64 | 134.64 | 134.59 | 134.59 | 132.06 | -0.04% | 414 |
| Sep 4, 2026 | 140.00 | 140.00 | 134.50 | 134.64 | 132.10 | -0.47% | 387 |
| Sep 3, 2026 | 138.30 | 138.30 | 134.60 | 135.28 | 132.73 | -0.46% | 233 |
| Sep 2, 2026 | 134.00 | 135.99 | 131.40 | 135.91 | 133.35 | 2.18% | 480 |
| Sep 1, 2026 | 140.99 | 140.99 | 130.70 | 133.01 | 130.50 | -0.81% | 2,884 |
| Aug 31, 2026 | 139.30 | 139.50 | 134.01 | 134.09 | 131.56 | -2.55% | 1,765 |
| Aug 28, 2026 | 139.00 | 139.40 | 136.70 | 137.60 | 135.01 | 0.76% | 362 |
| Aug 27, 2026 | 138.90 | 144.85 | 136.00 | 136.56 | 133.99 | -0.07% | 1,655 |
| Aug 26, 2026 | 138.00 | 141.90 | 136.00 | 136.65 | 134.08 | -1.01% | 950 |
| Aug 25, 2026 | 138.00 | 140.01 | 137.91 | 138.04 | 135.44 | 0.53% | 773 |
| Aug 24, 2026 | 142.00 | 142.00 | 137.30 | 137.31 | 134.72 | -2.58% | 1,103 |
| Aug 21, 2026 | 137.55 | 142.49 | 137.55 | 140.94 | 138.29 | 1.95% | 1,128 |
| Aug 20, 2026 | 140.80 | 145.00 | 137.00 | 138.24 | 135.64 | -1.38% | 1,084 |
| Aug 19, 2026 | 140.18 | 140.18 | 140.18 | 140.18 | 137.54 | -0.50% | 2 |
| Aug 18, 2026 | 138.21 | 145.00 | 138.21 | 140.88 | 138.23 | 0.13% | 470 |
| Aug 17, 2026 | 140.50 | 144.90 | 136.06 | 140.70 | 138.05 | 0.35% | 1,393 |
| Aug 14, 2026 | 139.31 | 143.10 | 139.31 | 140.21 | 137.57 | 0.04% | 1,527 |
| Aug 13, 2026 | 140.40 | 150.45 | 139.25 | 140.15 | 137.51 | 1.51% | 24,116 |
| Aug 12, 2026 | 142.00 | 145.00 | 134.00 | 138.07 | 135.47 | -1.75% | 4,439 |
| Aug 11, 2026 | 139.70 | 142.01 | 139.70 | 140.53 | 137.88 | 0.58% | 5,903 |
| Aug 10, 2026 | 139.52 | 141.99 | 136.10 | 139.72 | 137.09 | 0.14% | 350 |
| Aug 7, 2026 | 139.51 | 141.80 | 139.10 | 139.52 | 136.89 | 0.14% | 383 |
| Aug 6, 2026 | 140.60 | 147.70 | 138.10 | 139.33 | 136.71 | -1.89% | 836 |
| Aug 5, 2026 | 142.00 | 142.01 | 142.00 | 142.01 | 139.34 | -0.47% | 72 |
| Aug 4, 2026 | 141.05 | 143.00 | 137.00 | 142.68 | 139.99 | 1.15% | 3,918 |
| Aug 3, 2026 | 142.00 | 145.00 | 138.10 | 141.06 | 138.40 | -2.12% | 2,693 |
| Jul 31, 2026 | 140.30 | 145.00 | 140.30 | 144.12 | 141.41 | 2.19% | 321 |
| Jul 30, 2026 | 141.00 | 148.00 | 141.00 | 141.03 | 138.37 | 0.06% | 536 |
| Jul 29, 2026 | 140.40 | 141.80 | 140.40 | 140.95 | 138.30 | 0.24% | 460 |
| Jul 28, 2026 | 141.00 | 144.80 | 140.00 | 140.61 | 137.96 | -2.95% | 262 |
| Jul 27, 2026 | 145.00 | 149.00 | 135.51 | 144.89 | 142.16 | 1.11% | 1,339 |
| Jul 24, 2026 | 144.98 | 144.98 | 140.00 | 143.30 | 140.60 | -1.17% | 1,220 |
| Jul 23, 2026 | 143.72 | 145.00 | 143.00 | 144.99 | 142.26 | 0.88% | 465 |