Lux Industries Limited (NSE:LUXIND)
India · Delayed Price · Currency is INR 1,546.20
-16.90 (-1.08%)
May 11, 2026, 3:29 PM IST
Lux Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,584.30 | 1,584.30 | 1,539.10 | 1,563.10 | 1,563.10 | 3.59% | 222,085 |
| May 7, 2026 | 1,445.00 | 1,508.90 | 1,444.00 | 1,508.90 | 1,508.90 | 5.00% | 108,464 |
| May 6, 2026 | 1,416.80 | 1,475.00 | 1,406.00 | 1,437.10 | 1,437.10 | 1.44% | 102,245 |
| May 5, 2026 | 1,450.00 | 1,459.90 | 1,390.20 | 1,416.70 | 1,416.70 | -2.80% | 136,558 |
| May 4, 2026 | 1,428.70 | 1,468.10 | 1,402.40 | 1,457.50 | 1,457.50 | 4.24% | 113,660 |
| Apr 30, 2026 | 1,487.00 | 1,491.70 | 1,363.05 | 1,398.20 | 1,398.20 | -5.50% | 152,332 |
| Apr 29, 2026 | 1,512.05 | 1,555.65 | 1,468.35 | 1,479.65 | 1,479.65 | -2.02% | 159,604 |
| Apr 28, 2026 | 1,668.00 | 1,669.00 | 1,500.00 | 1,510.10 | 1,510.10 | -8.88% | 223,086 |
| Apr 27, 2026 | 1,684.00 | 1,739.00 | 1,645.60 | 1,657.20 | 1,657.20 | 0.19% | 305,960 |
| Apr 24, 2026 | 1,795.00 | 1,823.35 | 1,616.00 | 1,654.10 | 1,654.10 | -5.32% | 767,421 |
| Apr 23, 2026 | 1,650.00 | 1,747.05 | 1,641.10 | 1,747.05 | 1,747.05 | 10.00% | 634,567 |
| Apr 22, 2026 | 1,453.00 | 1,608.80 | 1,449.00 | 1,588.25 | 1,588.25 | 8.59% | 352,101 |
| Apr 21, 2026 | 1,495.80 | 1,538.50 | 1,451.20 | 1,462.55 | 1,462.55 | -1.84% | 117,480 |
| Apr 20, 2026 | 1,499.00 | 1,539.00 | 1,479.30 | 1,490.00 | 1,490.00 | 0.29% | 168,276 |
| Apr 17, 2026 | 1,432.90 | 1,500.00 | 1,393.00 | 1,485.75 | 1,485.75 | 3.93% | 199,686 |
| Apr 16, 2026 | 1,441.65 | 1,467.00 | 1,391.00 | 1,429.55 | 1,429.55 | 0.66% | 177,072 |
| Apr 15, 2026 | 1,358.20 | 1,479.75 | 1,355.00 | 1,420.15 | 1,420.15 | 5.57% | 556,957 |
| Apr 13, 2026 | 1,319.95 | 1,366.55 | 1,275.30 | 1,345.25 | 1,345.25 | -0.13% | 314,290 |
| Apr 10, 2026 | 1,256.00 | 1,355.50 | 1,255.00 | 1,347.00 | 1,347.00 | 9.31% | 600,112 |
| Apr 9, 2026 | 1,290.00 | 1,290.00 | 1,215.00 | 1,232.30 | 1,232.30 | -5.84% | 291,267 |
| Apr 8, 2026 | 1,242.00 | 1,326.00 | 1,242.00 | 1,308.70 | 1,308.70 | 8.43% | 1,703,798 |
| Apr 7, 2026 | 1,079.00 | 1,257.90 | 1,053.15 | 1,206.90 | 1,206.90 | 11.56% | 6,209,324 |
| Apr 6, 2026 | 949.95 | 1,093.85 | 928.85 | 1,081.80 | 1,081.80 | 18.68% | 909,800 |
| Apr 2, 2026 | 884.40 | 919.00 | 871.10 | 911.55 | 911.55 | 0.46% | 28,603 |
| Apr 1, 2026 | 831.20 | 910.00 | 831.20 | 907.35 | 907.35 | 9.86% | 67,374 |
| Mar 30, 2026 | 860.00 | 874.00 | 824.05 | 825.90 | 825.90 | -5.83% | 92,654 |
| 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 |