Lux Industries Limited (NSE:LUXIND)
India · Delayed Price · Currency is INR 877.00
-44.65 (-4.84%)
At close: Mar 27, 2026
Lux Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 921.65 | 925.00 | 869.95 | 877.00 | 877.00 | -4.84% | 131,661 |
| Mar 25, 2026 | 952.00 | 963.35 | 915.50 | 921.65 | 921.65 | -2.49% | 82,274 |
| Mar 24, 2026 | 939.90 | 966.00 | 917.00 | 945.15 | 945.15 | 2.03% | 73,608 |
| Mar 23, 2026 | 938.35 | 964.00 | 908.10 | 926.35 | 926.35 | -1.57% | 149,450 |
| Mar 20, 2026 | 915.00 | 949.00 | 910.65 | 941.10 | 941.10 | 3.58% | 48,362 |
| Mar 19, 2026 | 917.00 | 931.00 | 898.30 | 908.60 | 908.60 | -1.79% | 40,595 |
| Mar 18, 2026 | 864.80 | 950.00 | 860.10 | 925.15 | 925.15 | 7.60% | 210,869 |
| Mar 17, 2026 | 867.00 | 878.90 | 845.20 | 859.80 | 859.80 | -0.88% | 65,074 |
| Mar 16, 2026 | 864.00 | 874.00 | 840.00 | 867.40 | 867.40 | 0.42% | 45,676 |
| Mar 13, 2026 | 871.95 | 872.95 | 856.00 | 863.75 | 863.75 | -0.74% | 36,659 |
| Mar 12, 2026 | 885.05 | 887.60 | 870.00 | 870.15 | 870.15 | -2.24% | 45,417 |
| Mar 11, 2026 | 880.15 | 893.50 | 876.00 | 890.05 | 890.05 | 1.12% | 63,742 |
| Mar 10, 2026 | 882.50 | 898.45 | 870.10 | 880.15 | 880.15 | 1.33% | 40,510 |
| Mar 9, 2026 | 873.05 | 881.00 | 855.00 | 868.60 | 868.60 | -2.91% | 35,601 |
| Mar 6, 2026 | 886.00 | 910.00 | 882.00 | 894.65 | 894.65 | 1.51% | 22,596 |
| Mar 5, 2026 | 872.50 | 906.10 | 871.35 | 881.35 | 881.35 | 1.69% | 78,076 |
| Mar 4, 2026 | 868.05 | 878.00 | 860.00 | 866.70 | 866.70 | -2.28% | 29,835 |
| Mar 2, 2026 | 851.00 | 890.00 | 851.00 | 886.95 | 886.95 | -1.53% | 34,142 |
| Feb 27, 2026 | 902.60 | 906.10 | 896.70 | 900.75 | 900.75 | -0.20% | 17,909 |
| Feb 26, 2026 | 909.25 | 915.60 | 896.50 | 902.60 | 902.60 | -0.62% | 29,876 |
| Feb 25, 2026 | 920.00 | 927.00 | 900.05 | 908.20 | 908.20 | -1.07% | 27,772 |
| Feb 24, 2026 | 927.25 | 934.00 | 907.10 | 918.05 | 918.05 | -1.57% | 20,963 |
| Feb 23, 2026 | 933.90 | 949.40 | 924.30 | 932.65 | 932.65 | -0.04% | 23,396 |
| Feb 20, 2026 | 945.45 | 950.00 | 925.50 | 933.05 | 933.05 | -1.82% | 21,645 |
| Feb 19, 2026 | 954.60 | 959.95 | 946.05 | 950.30 | 950.30 | -0.59% | 25,239 |
| Feb 18, 2026 | 962.00 | 973.20 | 952.00 | 955.95 | 955.95 | -1.48% | 19,477 |
| Feb 17, 2026 | 950.00 | 984.90 | 950.00 | 970.30 | 970.30 | 2.03% | 33,979 |
| Feb 16, 2026 | 949.05 | 958.85 | 926.05 | 951.00 | 951.00 | -2.92% | 47,841 |
| Feb 13, 2026 | 971.60 | 988.00 | 960.50 | 979.60 | 979.60 | -0.66% | 29,616 |
| Feb 12, 2026 | 1,013.00 | 1,018.00 | 981.00 | 986.10 | 986.10 | -2.58% | 19,101 |
| Feb 11, 2026 | 1,020.85 | 1,024.95 | 1,003.50 | 1,012.20 | 1,012.20 | -0.32% | 22,176 |
| Feb 10, 2026 | 1,040.50 | 1,049.95 | 1,012.20 | 1,015.40 | 1,015.40 | -1.98% | 192,133 |
| Feb 9, 2026 | 986.00 | 1,055.00 | 982.00 | 1,035.95 | 1,035.95 | 5.84% | 383,870 |
| Feb 6, 2026 | 998.80 | 998.80 | 970.05 | 978.75 | 978.75 | -2.01% | 19,732 |
| Feb 5, 2026 | 977.85 | 1,002.00 | 960.85 | 998.80 | 998.80 | 1.63% | 39,969 |
| Feb 4, 2026 | 968.00 | 987.90 | 959.70 | 982.75 | 982.75 | 1.45% | 25,499 |
| Feb 3, 2026 | 1,049.60 | 1,049.60 | 955.50 | 968.75 | 968.75 | 6.15% | 96,843 |
| Feb 2, 2026 | 904.00 | 915.00 | 889.90 | 912.60 | 912.60 | 0.44% | 25,992 |
| Feb 1, 2026 | 931.70 | 945.00 | 900.00 | 908.60 | 908.60 | -2.48% | 25,388 |
| Jan 30, 2026 | 882.00 | 935.00 | 877.00 | 931.70 | 931.70 | 4.90% | 52,854 |
| Jan 29, 2026 | 900.00 | 900.00 | 880.00 | 888.20 | 888.20 | -0.44% | 26,366 |
| Jan 28, 2026 | 875.00 | 900.00 | 875.00 | 892.10 | 892.10 | 1.11% | 40,716 |
| Jan 27, 2026 | 893.90 | 899.00 | 873.00 | 882.30 | 882.30 | -1.33% | 29,263 |
| Jan 23, 2026 | 907.00 | 907.10 | 888.00 | 894.20 | 894.20 | -1.39% | 37,758 |
| Jan 22, 2026 | 899.00 | 910.00 | 887.10 | 906.80 | 906.80 | 2.96% | 33,130 |
| Jan 21, 2026 | 890.00 | 897.80 | 875.00 | 880.70 | 880.70 | -1.87% | 66,823 |
| Jan 20, 2026 | 925.00 | 925.00 | 891.00 | 897.50 | 897.50 | -2.57% | 69,647 |
| Jan 19, 2026 | 940.30 | 940.30 | 918.50 | 921.20 | 921.20 | -1.92% | 34,471 |
| Jan 16, 2026 | 946.60 | 960.10 | 935.00 | 939.20 | 939.20 | -0.87% | 46,560 |
| Jan 14, 2026 | 965.00 | 973.00 | 935.80 | 947.40 | 947.40 | -2.91% | 77,073 |