Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India · Delayed Price · Currency is INR 140.21
+0.06 (0.04%)
Aug 14, 2026, 3:29 PM IST
NSE:LFIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 146.30 | 150.00 | 145.70 | 147.99 | 147.99 | 1.28% | 877 |
| Jun 23, 2026 | 149.00 | 149.00 | 146.10 | 146.12 | 146.12 | -2.35% | 948 |
| Jun 22, 2026 | 150.00 | 150.00 | 147.01 | 149.64 | 149.64 | 1.03% | 509 |
| Jun 19, 2026 | 150.00 | 150.75 | 146.10 | 148.11 | 148.11 | -3.05% | 1,356 |
| Jun 18, 2026 | 153.49 | 153.49 | 149.00 | 152.77 | 152.77 | -0.47% | 1,183 |
| Jun 17, 2026 | 148.00 | 161.10 | 146.00 | 153.49 | 153.49 | 4.12% | 10,042 |
| Jun 16, 2026 | 148.60 | 154.80 | 146.06 | 147.42 | 147.42 | -0.73% | 1,213 |
| Jun 15, 2026 | 148.01 | 160.00 | 145.50 | 148.50 | 148.50 | -0.68% | 3,859 |
| Jun 12, 2026 | 140.84 | 155.88 | 137.61 | 149.51 | 149.51 | 6.16% | 5,129 |
| Jun 11, 2026 | 142.90 | 142.90 | 138.30 | 140.84 | 140.84 | -1.46% | 168 |
| Jun 10, 2026 | 142.10 | 144.99 | 140.30 | 142.93 | 142.93 | 0.62% | 1,583 |
| Jun 9, 2026 | 142.20 | 143.94 | 142.00 | 142.05 | 142.05 | - | 2,450 |
| Jun 8, 2026 | 142.00 | 143.28 | 142.00 | 142.05 | 142.05 | -2.76% | 660 |
| Jun 5, 2026 | 143.22 | 147.00 | 142.51 | 146.08 | 146.08 | 2.00% | 2,621 |
| Jun 4, 2026 | 140.68 | 147.99 | 140.68 | 143.22 | 143.22 | 1.50% | 903 |