Laxmi Goldorna House Limited (NSE:LGHL)
India · Delayed Price · Currency is INR 830.05
+75.45 (10.00%)
Sep 5, 2025, 3:29 PM IST
Laxmi Goldorna House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 780.60 | 830.05 | 760.50 | 830.05 | 830.05 | 10.00% | 102,347 |
| Sep 4, 2025 | 756.40 | 760.00 | 736.85 | 754.60 | 754.60 | 2.15% | 52,348 |
| Sep 3, 2025 | 739.90 | 748.95 | 711.10 | 738.75 | 738.75 | 1.18% | 58,340 |
| Sep 2, 2025 | 699.95 | 738.90 | 687.05 | 730.10 | 730.10 | 5.13% | 55,099 |
| Sep 1, 2025 | 755.00 | 775.05 | 691.00 | 694.45 | 694.45 | -4.73% | 109,516 |
| Aug 29, 2025 | 724.80 | 733.45 | 703.95 | 728.90 | 728.90 | 2.31% | 54,745 |
| Aug 28, 2025 | 693.20 | 717.00 | 693.20 | 712.45 | 712.45 | 0.69% | 54,877 |
| Aug 26, 2025 | 737.00 | 737.00 | 690.20 | 707.60 | 707.60 | -1.12% | 46,728 |
| Aug 25, 2025 | 699.55 | 733.80 | 691.40 | 715.65 | 715.65 | - | 58,066 |
| Aug 24, 2025 | 699.55 | 733.80 | 691.40 | 715.65 | 715.65 | 4.64% | 58,056 |
| Aug 22, 2025 | 728.00 | 728.00 | 681.00 | 683.90 | 683.90 | - | 104,331 |
| Aug 21, 2025 | 728.00 | 728.00 | 681.00 | 683.90 | 683.90 | -0.37% | 104,331 |
| Aug 20, 2025 | 708.85 | 711.80 | 673.10 | 686.45 | 686.45 | -2.38% | 46,325 |
| Aug 19, 2025 | 691.40 | 714.95 | 691.40 | 703.20 | 703.20 | 0.93% | 42,214 |
| Aug 18, 2025 | 710.00 | 716.00 | 690.35 | 696.70 | 696.70 | -0.21% | 55,038 |
| Aug 14, 2025 | 693.25 | 713.45 | 680.20 | 698.20 | 698.20 | 0.38% | 57,513 |
| Aug 13, 2025 | 724.40 | 724.40 | 680.00 | 695.55 | 695.55 | -1.74% | 159,403 |
| Aug 12, 2025 | 719.65 | 726.00 | 669.75 | 707.90 | 707.90 | 4.86% | 75,655 |
| Aug 11, 2025 | 660.00 | 690.00 | 655.05 | 675.10 | 675.10 | -0.99% | 77,331 |
| Aug 8, 2025 | 727.45 | 727.45 | 675.00 | 681.85 | 681.85 | -5.93% | 67,110 |
| Aug 7, 2025 | 730.00 | 738.00 | 707.35 | 724.85 | 724.85 | -0.44% | 53,469 |
| Aug 6, 2025 | 688.60 | 734.50 | 685.60 | 728.05 | 728.05 | 6.58% | 73,467 |
| Aug 5, 2025 | 684.80 | 695.95 | 680.00 | 683.10 | 683.10 | 0.13% | 83,403 |
| Aug 4, 2025 | 703.00 | 711.95 | 669.30 | 682.20 | 682.20 | -2.62% | 83,284 |
| Aug 1, 2025 | 699.85 | 739.85 | 687.75 | 700.55 | 700.55 | -0.31% | 100,169 |
| Jul 31, 2025 | 728.50 | 728.50 | 695.35 | 702.70 | 702.70 | -3.08% | 73,843 |
| Jul 30, 2025 | 763.20 | 787.65 | 718.00 | 725.05 | 725.05 | -5.86% | 68,216 |
| Jul 29, 2025 | 808.10 | 808.10 | 760.30 | 770.20 | 770.20 | 1.02% | 49,486 |
| Jul 28, 2025 | 814.95 | 814.95 | 760.00 | 762.45 | 762.45 | -4.59% | 47,034 |
| Jul 25, 2025 | 834.15 | 840.00 | 741.35 | 799.10 | 799.10 | -2.28% | 92,531 |
| Jul 24, 2025 | 823.65 | 847.95 | 804.40 | 817.75 | 817.75 | -0.71% | 67,461 |
| Jul 23, 2025 | 836.00 | 836.00 | 805.00 | 823.60 | 823.60 | 1.94% | 57,644 |
| Jul 22, 2025 | 896.00 | 896.00 | 800.00 | 807.90 | 807.90 | -4.77% | 59,058 |
| Jul 21, 2025 | 833.60 | 855.00 | 818.05 | 848.40 | 848.40 | 3.55% | 66,653 |
| Jul 18, 2025 | 835.00 | 835.00 | 800.55 | 819.35 | 819.35 | 2.09% | 53,369 |
| Jul 17, 2025 | 813.80 | 839.95 | 791.05 | 802.60 | 802.60 | -3.24% | 59,617 |
| Jul 16, 2025 | 810.20 | 842.00 | 802.65 | 829.45 | 829.45 | 3.18% | 61,189 |
| Jul 15, 2025 | 820.00 | 820.00 | 795.95 | 803.85 | 803.85 | -2.92% | 55,442 |
| Jul 14, 2025 | 818.00 | 846.05 | 818.00 | 828.00 | 828.00 | -1.24% | 57,339 |
| Jul 11, 2025 | 844.90 | 844.90 | 812.10 | 838.40 | 838.40 | 0.59% | 62,575 |
| Jul 10, 2025 | 838.00 | 841.75 | 820.00 | 833.45 | 833.45 | 0.65% | 62,345 |
| Jul 9, 2025 | 799.80 | 840.00 | 781.05 | 828.05 | 828.05 | 4.21% | 62,323 |
| Jul 8, 2025 | 827.00 | 827.00 | 785.80 | 794.60 | 794.60 | -3.29% | 39,778 |
| Jul 7, 2025 | 754.95 | 830.40 | 753.35 | 821.60 | 821.60 | 8.83% | 74,823 |
| Jul 4, 2025 | 728.95 | 768.50 | 722.00 | 754.95 | 754.95 | 3.83% | 96,605 |
| Jul 3, 2025 | 735.00 | 735.00 | 722.65 | 727.10 | 727.10 | -0.14% | 42,851 |
| Jul 2, 2025 | 749.00 | 749.00 | 724.50 | 728.10 | 728.10 | -1.11% | 42,502 |
| Jul 1, 2025 | 718.70 | 765.00 | 704.15 | 736.25 | 736.25 | 3.45% | 53,940 |
| Jun 30, 2025 | 693.15 | 716.75 | 693.15 | 711.70 | 711.70 | 0.54% | 25,999 |
| Jun 27, 2025 | 718.00 | 718.90 | 681.10 | 707.85 | 707.85 | 2.99% | 35,932 |