Lux Industries Limited (NSE:LUXIND)
India · Delayed Price · Currency is INR 1,014.60
-55.30 (-5.17%)
Oct 23, 2026, 3:29 PM IST
Lux Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,070.00 | 1,070.00 | 1,001.20 | 1,014.60 | 1,014.60 | -5.17% | 29,190 |
| Oct 22, 2026 | 1,102.80 | 1,102.90 | 1,065.00 | 1,069.90 | 1,069.90 | -2.98% | 15,203 |
| Oct 21, 2026 | 1,149.30 | 1,149.90 | 1,094.20 | 1,102.80 | 1,102.80 | -4.06% | 13,642 |
| Oct 19, 2026 | 1,167.30 | 1,182.00 | 1,140.00 | 1,149.50 | 1,149.50 | -2.41% | 9,391 |
| Oct 16, 2026 | 1,152.00 | 1,184.50 | 1,139.10 | 1,177.90 | 1,177.90 | 2.70% | 14,212 |
| Oct 15, 2026 | 1,165.40 | 1,170.90 | 1,138.00 | 1,146.90 | 1,146.90 | -1.59% | 11,309 |
| Oct 14, 2026 | 1,152.00 | 1,177.00 | 1,146.30 | 1,165.40 | 1,165.40 | 1.16% | 16,617 |
| Oct 13, 2026 | 1,132.10 | 1,170.00 | 1,127.70 | 1,152.00 | 1,152.00 | 1.32% | 29,923 |
| Oct 12, 2026 | 1,151.00 | 1,152.20 | 1,120.00 | 1,137.00 | 1,137.00 | 0.60% | 11,289 |
| Oct 9, 2026 | 1,110.00 | 1,149.60 | 1,091.00 | 1,130.20 | 1,130.20 | 1.96% | 16,465 |
| Oct 8, 2026 | 1,166.00 | 1,166.00 | 1,100.00 | 1,108.50 | 1,108.50 | -4.23% | 19,524 |
| Oct 7, 2026 | 1,177.90 | 1,200.00 | 1,142.90 | 1,157.50 | 1,157.50 | -1.66% | 23,431 |
| Oct 6, 2026 | 1,169.70 | 1,195.00 | 1,165.00 | 1,177.00 | 1,177.00 | -0.58% | 25,557 |
| Oct 5, 2026 | 1,092.00 | 1,220.00 | 1,092.00 | 1,183.90 | 1,183.90 | 8.42% | 58,898 |
| Oct 1, 2026 | 1,100.00 | 1,103.90 | 1,070.20 | 1,092.00 | 1,092.00 | -1.36% | 16,586 |
| Sep 30, 2026 | 1,103.60 | 1,134.50 | 1,101.00 | 1,107.00 | 1,107.00 | 0.31% | 11,916 |
| Sep 29, 2026 | 1,112.10 | 1,130.90 | 1,094.50 | 1,103.60 | 1,103.60 | -1.87% | 19,114 |
| Sep 28, 2026 | 1,170.00 | 1,171.90 | 1,120.10 | 1,124.60 | 1,124.60 | -4.26% | 25,674 |
| Sep 25, 2026 | 1,166.00 | 1,218.00 | 1,156.00 | 1,174.70 | 1,174.70 | 0.59% | 50,486 |
| Sep 24, 2026 | 1,180.00 | 1,190.00 | 1,155.40 | 1,167.80 | 1,167.80 | -1.58% | 18,229 |
| Sep 23, 2026 | 1,167.00 | 1,202.00 | 1,161.20 | 1,186.50 | 1,186.50 | 2.51% | 55,135 |
| Sep 22, 2026 | 1,203.50 | 1,210.30 | 1,150.00 | 1,157.50 | 1,157.50 | -2.93% | 42,998 |
| Sep 21, 2026 | 1,150.00 | 1,247.90 | 1,128.00 | 1,192.40 | 1,192.40 | 4.67% | 328,369 |
| Sep 18, 2026 | 1,049.50 | 1,169.90 | 1,049.50 | 1,139.20 | 1,139.20 | 9.49% | 279,753 |
| Sep 17, 2026 | 1,040.00 | 1,050.80 | 1,036.10 | 1,042.50 | 1,040.50 | 0.98% | 29,567 |
| Sep 16, 2026 | 1,057.00 | 1,063.80 | 1,030.00 | 1,032.40 | 1,030.42 | -2.30% | 36,476 |
| Sep 15, 2026 | 1,139.80 | 1,139.80 | 1,052.20 | 1,056.70 | 1,054.67 | -3.81% | 34,774 |
| Sep 11, 2026 | 1,118.40 | 1,118.40 | 1,097.00 | 1,098.60 | 1,096.49 | -0.96% | 16,241 |
| Sep 10, 2026 | 1,122.60 | 1,136.80 | 1,105.10 | 1,109.20 | 1,107.07 | -1.19% | 8,661 |
| Sep 9, 2026 | 1,130.00 | 1,138.80 | 1,118.10 | 1,122.60 | 1,120.45 | -0.51% | 14,747 |
| Sep 8, 2026 | 1,159.40 | 1,169.90 | 1,121.10 | 1,128.40 | 1,126.24 | -2.67% | 28,385 |
| Sep 7, 2026 | 1,168.00 | 1,184.90 | 1,150.50 | 1,159.40 | 1,157.18 | -1.34% | 14,521 |
| Sep 4, 2026 | 1,170.10 | 1,191.90 | 1,170.10 | 1,175.10 | 1,172.85 | 0.29% | 9,331 |
| Sep 3, 2026 | 1,167.00 | 1,189.80 | 1,163.50 | 1,171.70 | 1,169.45 | 0.58% | 13,633 |
| Sep 2, 2026 | 1,192.80 | 1,192.80 | 1,160.80 | 1,164.90 | 1,162.67 | -2.34% | 16,563 |
| Sep 1, 2026 | 1,222.00 | 1,225.80 | 1,186.00 | 1,192.80 | 1,190.51 | -1.44% | 15,463 |
| Aug 31, 2026 | 1,203.70 | 1,222.40 | 1,191.30 | 1,210.20 | 1,207.88 | 0.89% | 38,797 |
| Aug 28, 2026 | 1,196.00 | 1,227.70 | 1,186.20 | 1,199.50 | 1,197.20 | -0.12% | 22,393 |
| Aug 27, 2026 | 1,213.20 | 1,213.20 | 1,191.20 | 1,201.00 | 1,198.70 | -0.51% | 12,647 |
| Aug 26, 2026 | 1,227.10 | 1,239.80 | 1,202.10 | 1,207.10 | 1,204.78 | -1.63% | 8,652 |
| Aug 25, 2026 | 1,221.20 | 1,230.20 | 1,208.20 | 1,227.10 | 1,224.75 | 1.21% | 26,508 |
| Aug 24, 2026 | 1,209.80 | 1,231.90 | 1,205.00 | 1,212.40 | 1,210.07 | 0.75% | 25,370 |
| Aug 21, 2026 | 1,210.00 | 1,210.00 | 1,193.10 | 1,203.40 | 1,201.09 | 0.20% | 11,301 |
| Aug 20, 2026 | 1,225.00 | 1,237.00 | 1,196.10 | 1,201.00 | 1,198.70 | -1.35% | 16,766 |
| Aug 19, 2026 | 1,225.50 | 1,227.90 | 1,208.00 | 1,217.40 | 1,215.06 | -0.94% | 14,894 |
| Aug 18, 2026 | 1,203.70 | 1,234.90 | 1,198.40 | 1,228.90 | 1,226.54 | 1.65% | 39,889 |
| Aug 17, 2026 | 1,165.00 | 1,224.00 | 1,154.10 | 1,209.00 | 1,206.68 | 1.76% | 48,400 |
| Aug 14, 2026 | 1,209.30 | 1,216.00 | 1,175.00 | 1,188.10 | 1,185.82 | -1.75% | 38,933 |
| Aug 13, 2026 | 1,218.50 | 1,225.70 | 1,206.30 | 1,209.30 | 1,206.98 | -0.21% | 15,510 |
| Aug 12, 2026 | 1,252.00 | 1,253.10 | 1,200.00 | 1,211.90 | 1,209.58 | -2.95% | 38,011 |