Lux Industries Limited (NSE:LUXIND)
India · Delayed Price · Currency is INR 1,296.00
+8.40 (0.65%)
Sep 9, 2025, 10:27 AM IST
Lux Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,310.00 | 1,311.90 | 1,286.00 | 1,287.60 | 1,287.60 | -1.11% | 24,740 |
| Sep 5, 2025 | 1,306.00 | 1,319.80 | 1,296.30 | 1,302.00 | 1,302.00 | 0.12% | 10,626 |
| Sep 4, 2025 | 1,322.00 | 1,329.10 | 1,290.20 | 1,300.50 | 1,300.50 | -0.66% | 24,523 |
| Sep 3, 2025 | 1,290.20 | 1,318.00 | 1,290.20 | 1,309.10 | 1,309.10 | 0.64% | 9,691 |
| Sep 2, 2025 | 1,282.00 | 1,307.50 | 1,280.00 | 1,300.80 | 1,300.80 | 1.32% | 23,464 |
| Sep 1, 2025 | 1,270.80 | 1,293.10 | 1,270.80 | 1,283.90 | 1,283.90 | 0.68% | 11,012 |
| Aug 29, 2025 | 1,270.00 | 1,290.00 | 1,270.00 | 1,275.20 | 1,275.20 | -0.51% | 15,026 |
| Aug 28, 2025 | 1,290.40 | 1,293.10 | 1,271.80 | 1,281.80 | 1,281.80 | -1.14% | 13,379 |
| Aug 26, 2025 | 1,295.00 | 1,302.90 | 1,291.00 | 1,296.60 | 1,296.60 | -0.36% | 5,494 |
| Aug 25, 2025 | 1,300.00 | 1,308.50 | 1,296.70 | 1,301.30 | 1,301.30 | -0.08% | 13,989 |
| Aug 22, 2025 | 1,320.20 | 1,326.60 | 1,299.00 | 1,302.40 | 1,302.40 | -1.82% | 21,936 |
| Aug 21, 2025 | 1,330.00 | 1,346.00 | 1,322.40 | 1,326.60 | 1,326.60 | -0.75% | 9,534 |
| Aug 20, 2025 | 1,340.50 | 1,357.20 | 1,327.20 | 1,336.60 | 1,336.60 | -0.74% | 15,395 |
| Aug 19, 2025 | 1,327.70 | 1,355.20 | 1,326.00 | 1,346.60 | 1,346.60 | 1.39% | 20,116 |
| Aug 18, 2025 | 1,288.00 | 1,335.90 | 1,288.00 | 1,328.10 | 1,328.10 | 3.13% | 25,647 |
| Aug 14, 2025 | 1,281.90 | 1,292.00 | 1,274.10 | 1,287.80 | 1,287.80 | 1.06% | 12,537 |
| Aug 13, 2025 | 1,251.00 | 1,299.00 | 1,251.00 | 1,274.30 | 1,274.30 | -1.13% | 36,475 |
| Aug 12, 2025 | 1,319.40 | 1,343.00 | 1,265.00 | 1,288.80 | 1,288.80 | -2.29% | 47,638 |
| Aug 11, 2025 | 1,317.90 | 1,326.70 | 1,299.00 | 1,319.00 | 1,319.00 | -0.05% | 11,637 |
| Aug 8, 2025 | 1,305.00 | 1,334.60 | 1,305.00 | 1,319.70 | 1,319.70 | 0.36% | 14,206 |
| Aug 7, 2025 | 1,326.00 | 1,347.50 | 1,300.40 | 1,315.00 | 1,315.00 | -1.47% | 27,655 |
| Aug 6, 2025 | 1,331.00 | 1,347.90 | 1,326.10 | 1,334.60 | 1,334.60 | -0.36% | 12,400 |
| Aug 5, 2025 | 1,347.50 | 1,364.00 | 1,331.20 | 1,339.40 | 1,339.40 | -0.60% | 13,048 |
| Aug 4, 2025 | 1,352.00 | 1,375.00 | 1,342.00 | 1,347.50 | 1,347.50 | -1.24% | 22,020 |
| Aug 1, 2025 | 1,370.00 | 1,392.10 | 1,360.00 | 1,364.40 | 1,364.40 | -1.06% | 13,212 |
| Jul 31, 2025 | 1,366.30 | 1,411.90 | 1,366.30 | 1,379.00 | 1,379.00 | -1.87% | 15,726 |
| Jul 30, 2025 | 1,393.60 | 1,415.80 | 1,392.10 | 1,405.30 | 1,405.30 | 1.31% | 11,227 |
| Jul 29, 2025 | 1,385.30 | 1,398.20 | 1,368.00 | 1,387.10 | 1,387.10 | 0.43% | 15,564 |
| Jul 28, 2025 | 1,423.50 | 1,428.80 | 1,373.00 | 1,381.20 | 1,381.20 | -2.04% | 19,954 |
| Jul 25, 2025 | 1,438.00 | 1,438.00 | 1,406.60 | 1,410.00 | 1,410.00 | -1.94% | 19,609 |
| Jul 24, 2025 | 1,453.00 | 1,455.00 | 1,430.00 | 1,437.90 | 1,437.90 | -0.10% | 18,012 |
| Jul 23, 2025 | 1,445.60 | 1,456.90 | 1,429.70 | 1,439.40 | 1,439.40 | -0.43% | 17,129 |
| Jul 22, 2025 | 1,465.90 | 1,466.50 | 1,442.00 | 1,445.60 | 1,445.60 | -1.57% | 14,215 |
| Jul 21, 2025 | 1,456.00 | 1,475.00 | 1,430.00 | 1,468.60 | 1,468.60 | 0.46% | 32,372 |
| Jul 18, 2025 | 1,485.00 | 1,486.50 | 1,453.70 | 1,461.90 | 1,461.90 | -1.26% | 16,746 |
| Jul 17, 2025 | 1,481.00 | 1,505.80 | 1,468.20 | 1,480.50 | 1,480.50 | 0.39% | 40,838 |
| Jul 16, 2025 | 1,471.00 | 1,496.90 | 1,470.00 | 1,474.70 | 1,474.70 | 0.34% | 24,454 |
| Jul 15, 2025 | 1,458.10 | 1,485.00 | 1,458.10 | 1,469.70 | 1,469.70 | 0.92% | 24,674 |
| Jul 14, 2025 | 1,466.00 | 1,475.90 | 1,452.50 | 1,456.30 | 1,456.30 | -0.66% | 16,155 |
| Jul 11, 2025 | 1,479.40 | 1,482.00 | 1,455.00 | 1,466.00 | 1,466.00 | -0.91% | 19,748 |
| Jul 10, 2025 | 1,494.00 | 1,501.90 | 1,473.50 | 1,479.40 | 1,479.40 | -0.20% | 21,448 |
| Jul 9, 2025 | 1,493.30 | 1,524.70 | 1,478.10 | 1,482.40 | 1,482.40 | -0.73% | 67,867 |
| Jul 8, 2025 | 1,465.00 | 1,496.00 | 1,455.20 | 1,493.30 | 1,493.30 | 2.18% | 63,178 |
| Jul 7, 2025 | 1,459.90 | 1,492.00 | 1,452.10 | 1,461.40 | 1,461.40 | 0.88% | 43,869 |
| Jul 4, 2025 | 1,440.00 | 1,462.00 | 1,430.00 | 1,448.60 | 1,448.60 | 0.35% | 21,241 |
| Jul 3, 2025 | 1,446.10 | 1,459.30 | 1,438.20 | 1,443.60 | 1,443.60 | 0.20% | 15,776 |
| Jul 2, 2025 | 1,455.00 | 1,461.90 | 1,434.20 | 1,440.70 | 1,440.70 | -0.92% | 13,842 |
| Jul 1, 2025 | 1,465.00 | 1,472.00 | 1,450.00 | 1,454.10 | 1,454.10 | -0.28% | 17,410 |
| Jun 30, 2025 | 1,467.00 | 1,473.20 | 1,443.20 | 1,458.20 | 1,458.20 | 0.29% | 23,194 |
| Jun 27, 2025 | 1,462.00 | 1,475.00 | 1,444.20 | 1,454.00 | 1,454.00 | -0.03% | 19,374 |