Laxmi Goldorna House Limited (NSE:LGHL)
India · Delayed Price · Currency is INR 228.10
-9.35 (-3.94%)
Mar 30, 2026, 3:29 PM IST
Laxmi Goldorna House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 241.05 | 244.55 | 225.45 | 228.10 | 228.10 | -3.94% | 26,648 |
| Mar 27, 2026 | 239.70 | 253.50 | 227.10 | 237.45 | 237.45 | -2.30% | 30,007 |
| Mar 25, 2026 | 245.95 | 254.75 | 241.00 | 243.05 | 243.05 | -1.24% | 21,888 |
| Mar 24, 2026 | 245.05 | 257.00 | 233.60 | 246.10 | 246.10 | 3.82% | 141,056 |
| Mar 23, 2026 | 260.00 | 264.05 | 231.35 | 237.05 | 237.05 | -9.99% | 33,674 |
| Mar 20, 2026 | 264.90 | 268.55 | 261.85 | 263.35 | 263.35 | -0.43% | 110,254 |
| Mar 19, 2026 | 270.35 | 272.00 | 261.25 | 264.50 | 264.50 | -1.69% | 41,731 |
| Mar 18, 2026 | 263.50 | 270.00 | 263.40 | 269.05 | 269.05 | 2.38% | 34,854 |
| Mar 17, 2026 | 274.95 | 274.95 | 259.80 | 262.80 | 262.80 | 0.02% | 62,481 |
| Mar 16, 2026 | 266.65 | 271.20 | 250.60 | 262.75 | 262.75 | 1.33% | 10,415 |
| Mar 13, 2026 | 276.85 | 277.75 | 249.95 | 259.30 | 259.30 | -4.77% | 15,996 |
| Mar 12, 2026 | 272.90 | 282.00 | 264.45 | 272.30 | 272.30 | 0.22% | 26,269 |
| Mar 11, 2026 | 272.00 | 277.55 | 269.20 | 271.70 | 271.70 | 0.15% | 28,387 |
| Mar 10, 2026 | 275.30 | 275.70 | 267.20 | 271.30 | 271.30 | 0.39% | 36,215 |
| Mar 9, 2026 | 256.15 | 274.45 | 256.15 | 270.25 | 270.25 | -1.76% | 36,834 |
| Mar 6, 2026 | 279.80 | 280.20 | 270.00 | 275.10 | 275.10 | -1.77% | 47,124 |
| Mar 5, 2026 | 285.35 | 285.40 | 277.00 | 280.05 | 280.05 | 0.47% | 37,327 |
| Mar 4, 2026 | 290.20 | 290.20 | 275.85 | 278.75 | 278.75 | -5.38% | 55,394 |
| Mar 2, 2026 | 285.40 | 305.00 | 270.60 | 294.60 | 294.60 | 2.67% | 131,744 |
| Feb 27, 2026 | 289.95 | 289.95 | 281.00 | 286.95 | 286.95 | 0.46% | 39,978 |
| Feb 26, 2026 | 284.70 | 293.00 | 279.90 | 285.65 | 285.65 | -0.85% | 61,291 |
| Feb 25, 2026 | 288.65 | 290.00 | 281.30 | 288.10 | 288.10 | 2.51% | 58,680 |
| Feb 24, 2026 | 283.45 | 284.55 | 278.30 | 281.05 | 281.05 | -0.37% | 60,258 |
| Feb 23, 2026 | 291.05 | 299.00 | 280.20 | 282.10 | 282.10 | -2.32% | 14,185 |
| Feb 20, 2026 | 300.35 | 300.35 | 285.60 | 288.80 | 288.80 | -2.42% | 39,231 |
| Feb 19, 2026 | 301.30 | 310.00 | 293.05 | 295.95 | 295.95 | -2.25% | 42,528 |
| Feb 18, 2026 | 306.30 | 310.95 | 296.10 | 302.75 | 302.75 | -2.46% | 30,455 |
| Feb 17, 2026 | 305.10 | 318.05 | 305.10 | 310.40 | 310.40 | 0.26% | 62,017 |
| Feb 16, 2026 | 305.15 | 315.00 | 305.15 | 309.60 | 309.60 | -2.43% | 65,373 |
| Feb 13, 2026 | 330.05 | 330.05 | 312.00 | 317.30 | 317.30 | -2.67% | 76,106 |
| Feb 12, 2026 | 296.80 | 330.90 | 291.50 | 326.00 | 326.00 | 10.40% | 244,199 |
| Feb 11, 2026 | 301.85 | 301.85 | 291.00 | 295.30 | 295.30 | -1.19% | 103,890 |
| Feb 10, 2026 | 297.85 | 302.35 | 293.05 | 298.85 | 298.85 | 0.30% | 93,085 |
| Feb 9, 2026 | 292.45 | 305.45 | 291.10 | 297.95 | 297.95 | -0.45% | 87,960 |
| Feb 6, 2026 | 300.00 | 311.95 | 293.50 | 299.30 | 299.30 | -1.07% | 112,368 |
| Feb 5, 2026 | 288.45 | 315.00 | 281.65 | 302.55 | 302.55 | 5.93% | 121,645 |
| Feb 4, 2026 | 279.95 | 292.95 | 274.00 | 285.60 | 285.60 | 3.82% | 112,000 |
| Feb 3, 2026 | 266.00 | 280.00 | 266.00 | 275.10 | 275.10 | 1.79% | 90,235 |
| Feb 2, 2026 | 272.75 | 273.50 | 262.00 | 270.25 | 270.25 | -2.89% | 112,841 |
| Feb 1, 2026 | 272.95 | 284.90 | 267.50 | 278.30 | 278.30 | 1.96% | 97,887 |
| Jan 30, 2026 | 261.00 | 283.00 | 261.00 | 272.95 | 272.95 | 2.54% | 106,468 |
| Jan 29, 2026 | 261.40 | 272.20 | 261.00 | 266.20 | 266.20 | -1.64% | 88,166 |
| Jan 28, 2026 | 265.00 | 276.90 | 265.00 | 270.65 | 270.65 | 3.10% | 110,409 |
| Jan 27, 2026 | 279.30 | 279.30 | 258.25 | 262.50 | 262.50 | -1.87% | 119,274 |
| Jan 23, 2026 | 278.05 | 285.15 | 262.25 | 267.50 | 267.50 | -4.60% | 104,355 |
| Jan 22, 2026 | 272.85 | 285.00 | 272.85 | 280.40 | 280.40 | 2.94% | 103,645 |
| Jan 21, 2026 | 260.05 | 280.00 | 260.05 | 272.40 | 272.40 | 1.00% | 109,831 |
| Jan 20, 2026 | 286.60 | 286.75 | 266.00 | 269.70 | 269.70 | -3.49% | 89,943 |
| Jan 19, 2026 | 282.50 | 286.00 | 273.60 | 279.45 | 279.45 | -2.46% | 141,795 |
| Jan 16, 2026 | 282.50 | 293.50 | 282.50 | 286.50 | 286.50 | -1.04% | 83,640 |