Laxmi Goldorna House Limited (NSE:LGHL)
India · Delayed Price · Currency is INR 175.98
-3.92 (-2.18%)
Aug 28, 2026, 3:29 PM IST
Laxmi Goldorna House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 178.82 | 181.35 | 177.47 | 179.90 | 179.90 | 2.16% | 9,254 |
| Aug 26, 2026 | 172.25 | 178.30 | 172.25 | 176.10 | 176.10 | 0.72% | 9,205 |
| Aug 25, 2026 | 182.66 | 182.66 | 172.00 | 174.84 | 174.84 | -1.89% | 7,367 |
| Aug 24, 2026 | 177.70 | 179.98 | 175.85 | 178.20 | 178.20 | 1.28% | 8,737 |
| Aug 21, 2026 | 177.93 | 179.01 | 174.80 | 175.94 | 175.94 | 1.03% | 9,165 |
| Aug 20, 2026 | 175.00 | 180.00 | 171.90 | 174.15 | 174.15 | 0.26% | 4,537 |
| Aug 19, 2026 | 185.00 | 185.00 | 168.00 | 173.69 | 173.69 | -3.95% | 7,267 |
| Aug 18, 2026 | 177.62 | 184.78 | 175.93 | 180.84 | 180.84 | 1.81% | 4,502 |
| Aug 17, 2026 | 175.00 | 184.73 | 175.00 | 177.62 | 177.62 | -2.41% | 12,981 |
| Aug 14, 2026 | 198.00 | 199.81 | 178.50 | 182.00 | 182.00 | -7.35% | 53,218 |
| Aug 13, 2026 | 203.99 | 203.99 | 195.76 | 196.44 | 196.44 | -2.00% | 9,376 |
| Aug 12, 2026 | 198.71 | 202.00 | 194.61 | 200.45 | 200.45 | 2.76% | 10,757 |
| Aug 11, 2026 | 201.76 | 201.76 | 190.50 | 195.06 | 195.06 | -1.39% | 20,596 |
| Aug 10, 2026 | 197.30 | 207.00 | 197.30 | 197.80 | 197.80 | -2.48% | 18,685 |
| Aug 7, 2026 | 195.10 | 204.48 | 195.10 | 202.82 | 202.82 | 0.49% | 18,249 |
| Aug 6, 2026 | 206.77 | 206.80 | 196.01 | 201.83 | 201.83 | -0.07% | 20,437 |
| Aug 5, 2026 | 204.00 | 208.81 | 200.50 | 201.98 | 201.98 | 0.08% | 19,480 |
| Aug 4, 2026 | 206.36 | 206.36 | 200.20 | 201.82 | 201.82 | 0.25% | 17,019 |
| Aug 3, 2026 | 209.25 | 209.25 | 198.99 | 201.31 | 201.31 | -1.98% | 39,063 |
| Jul 31, 2026 | 205.76 | 206.89 | 201.27 | 205.37 | 205.37 | 1.42% | 20,066 |
| Jul 30, 2026 | 207.31 | 209.50 | 201.00 | 202.50 | 202.50 | -0.98% | 19,807 |
| Jul 29, 2026 | 210.03 | 211.00 | 203.00 | 204.50 | 204.50 | -0.11% | 45,619 |
| Jul 28, 2026 | 205.41 | 210.67 | 203.00 | 204.72 | 204.72 | -0.23% | 41,320 |
| Jul 27, 2026 | 206.00 | 212.99 | 204.00 | 205.19 | 205.19 | 0.63% | 20,414 |
| Jul 24, 2026 | 224.85 | 224.90 | 200.90 | 203.91 | 203.91 | -1.13% | 38,600 |
| Jul 23, 2026 | 204.60 | 216.64 | 201.36 | 206.24 | 206.24 | -1.21% | 22,011 |
| Jul 22, 2026 | 202.49 | 212.00 | 199.00 | 208.77 | 208.77 | 0.14% | 19,585 |
| Jul 21, 2026 | 208.00 | 215.48 | 207.00 | 208.47 | 208.47 | -1.64% | 12,611 |
| Jul 20, 2026 | 207.91 | 215.00 | 199.00 | 211.94 | 211.94 | 1.94% | 28,810 |
| Jul 17, 2026 | 209.39 | 212.82 | 205.00 | 207.91 | 207.91 | -0.62% | 25,680 |
| Jul 16, 2026 | 208.00 | 211.25 | 202.21 | 209.21 | 209.21 | 2.94% | 26,951 |
| Jul 15, 2026 | 215.98 | 216.00 | 198.00 | 203.24 | 203.24 | -3.14% | 20,168 |
| Jul 14, 2026 | 207.15 | 214.00 | 207.15 | 209.83 | 209.83 | -0.71% | 20,235 |
| Jul 13, 2026 | 210.85 | 215.00 | 205.63 | 211.34 | 211.34 | -1.60% | 30,000 |
| Jul 10, 2026 | 220.15 | 220.15 | 212.37 | 214.78 | 214.78 | -0.90% | 23,283 |
| Jul 9, 2026 | 212.80 | 223.60 | 212.80 | 216.72 | 216.72 | 2.38% | 40,349 |
| Jul 8, 2026 | 220.83 | 222.00 | 207.95 | 211.68 | 211.68 | -4.15% | 39,807 |
| Jul 7, 2026 | 222.00 | 227.99 | 218.00 | 220.85 | 220.85 | - | 26,074 |
| Jul 6, 2026 | 239.00 | 239.00 | 217.30 | 220.85 | 220.85 | -0.01% | 38,641 |
| Jul 3, 2026 | 225.50 | 225.50 | 218.10 | 220.88 | 220.88 | -0.12% | 24,703 |
| Jul 2, 2026 | 218.00 | 227.30 | 218.00 | 221.14 | 221.14 | -0.49% | 21,435 |
| Jul 1, 2026 | 222.29 | 227.30 | 221.85 | 222.23 | 222.23 | -1.91% | 18,260 |
| Jun 30, 2026 | 222.82 | 230.00 | 220.81 | 226.55 | 226.55 | 2.05% | 42,473 |
| Jun 29, 2026 | 227.00 | 227.34 | 218.82 | 222.00 | 222.00 | 0.01% | 25,052 |
| Jun 25, 2026 | 225.72 | 230.46 | 217.25 | 221.97 | 221.97 | -0.02% | 25,169 |
| Jun 24, 2026 | 228.70 | 228.70 | 216.37 | 222.02 | 222.02 | -0.80% | 45,276 |
| Jun 23, 2026 | 232.50 | 232.90 | 220.00 | 223.80 | 223.80 | -0.97% | 27,794 |
| Jun 22, 2026 | 229.08 | 231.60 | 225.00 | 226.00 | 226.00 | -1.37% | 18,337 |
| Jun 19, 2026 | 233.50 | 233.50 | 225.00 | 229.15 | 229.15 | -0.25% | 41,821 |
| Jun 18, 2026 | 229.60 | 232.77 | 226.41 | 229.73 | 229.73 | 0.14% | 20,932 |