Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India · Delayed Price · Currency is INR 122.00
-1.48 (-1.20%)
Nov 11, 2026, 3:29 PM IST
NSE:LFIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 120.11 | 127.00 | 120.11 | 122.00 | 122.00 | -1.20% | 354 |
| Nov 9, 2026 | 124.13 | 125.00 | 120.10 | 123.48 | 123.48 | -0.52% | 252 |
| Nov 8, 2026 | 127.57 | 127.57 | 121.70 | 124.13 | 124.13 | 2.24% | 101 |
| Nov 6, 2026 | 122.90 | 125.38 | 120.05 | 121.41 | 121.41 | -0.86% | 1,598 |
| Nov 5, 2026 | 124.06 | 126.00 | 120.00 | 122.46 | 122.46 | -1.29% | 828 |
| Nov 4, 2026 | 119.99 | 124.61 | 119.99 | 124.06 | 124.06 | 3.47% | 204 |
| Nov 3, 2026 | 115.00 | 123.79 | 113.01 | 119.90 | 119.90 | 1.45% | 395 |
| Nov 2, 2026 | 119.09 | 119.09 | 115.00 | 118.19 | 118.19 | 1.22% | 411 |
| Oct 30, 2026 | 116.99 | 117.10 | 114.10 | 116.77 | 116.77 | -0.25% | 141 |
| Oct 29, 2026 | 112.90 | 117.20 | 112.45 | 117.06 | 117.06 | 5.34% | 853 |
| Oct 28, 2026 | 113.00 | 113.00 | 110.00 | 111.13 | 111.13 | -5.40% | 893 |
| Oct 27, 2026 | 115.25 | 118.00 | 112.70 | 117.47 | 117.47 | 1.61% | 227 |
| Oct 26, 2026 | 114.97 | 119.99 | 110.01 | 115.61 | 115.61 | -2.00% | 1,865 |
| Oct 23, 2026 | 119.81 | 121.00 | 113.30 | 117.97 | 117.97 | -0.56% | 207 |
| Oct 22, 2026 | 119.50 | 121.50 | 118.00 | 118.63 | 118.63 | -2.36% | 351 |
| Oct 21, 2026 | 119.60 | 121.89 | 117.29 | 121.50 | 121.50 | 1.65% | 308 |
| Oct 19, 2026 | 125.00 | 125.78 | 115.24 | 119.53 | 119.53 | -3.43% | 1,331 |
| Oct 16, 2026 | 124.20 | 129.00 | 122.50 | 123.78 | 123.78 | -0.84% | 2,981 |
| Oct 15, 2026 | 125.00 | 130.00 | 124.00 | 124.83 | 124.83 | -0.64% | 2,715 |
| Oct 14, 2026 | 128.59 | 129.10 | 125.01 | 125.63 | 125.63 | -0.34% | 2,138 |
| Oct 13, 2026 | 127.35 | 129.89 | 125.75 | 126.06 | 126.06 | -1.04% | 144 |
| Oct 12, 2026 | 126.53 | 129.98 | 126.00 | 127.39 | 127.39 | -0.52% | 985 |
| Oct 9, 2026 | 128.69 | 129.12 | 126.25 | 128.06 | 128.06 | 1.46% | 277 |
| Oct 8, 2026 | 129.00 | 129.10 | 126.00 | 126.22 | 126.22 | -2.16% | 705 |
| Oct 7, 2026 | 130.00 | 131.00 | 125.82 | 129.00 | 129.00 | -1.09% | 468 |
| Oct 6, 2026 | 128.00 | 133.00 | 127.20 | 130.42 | 130.42 | 1.40% | 434 |
| Oct 5, 2026 | 129.01 | 132.00 | 127.60 | 128.62 | 128.62 | -3.89% | 1,828 |
| 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 |