Lux Industries Limited (NSE:LUXIND)
India · Delayed Price · Currency is INR 1,246.20
-11.20 (-0.89%)
Jun 19, 2026, 3:30 PM IST
Lux Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,257.40 | 1,257.80 | 1,240.00 | 1,246.20 | 1,246.20 | -0.89% | 30,386 |
| Jun 18, 2026 | 1,254.00 | 1,262.00 | 1,238.10 | 1,257.40 | 1,257.40 | 1.22% | 41,143 |
| Jun 17, 2026 | 1,299.80 | 1,339.00 | 1,236.00 | 1,242.20 | 1,242.20 | -4.07% | 193,276 |
| Jun 16, 2026 | 1,310.00 | 1,316.00 | 1,280.00 | 1,294.90 | 1,294.90 | 0.04% | 22,858 |
| Jun 15, 2026 | 1,302.00 | 1,330.80 | 1,286.10 | 1,294.40 | 1,294.40 | 2.20% | 56,722 |
| Jun 12, 2026 | 1,279.00 | 1,298.00 | 1,256.10 | 1,266.50 | 1,266.50 | 0.56% | 75,155 |
| Jun 11, 2026 | 1,289.70 | 1,302.00 | 1,252.00 | 1,259.40 | 1,259.40 | -2.07% | 19,638 |
| Jun 10, 2026 | 1,316.00 | 1,341.80 | 1,280.30 | 1,286.00 | 1,286.00 | -2.41% | 28,532 |
| Jun 9, 2026 | 1,322.00 | 1,332.00 | 1,291.10 | 1,317.70 | 1,317.70 | 0.43% | 60,316 |
| Jun 8, 2026 | 1,341.80 | 1,366.00 | 1,307.00 | 1,312.00 | 1,312.00 | -2.34% | 37,031 |
| Jun 5, 2026 | 1,389.00 | 1,401.90 | 1,326.60 | 1,343.40 | 1,343.40 | -2.99% | 57,502 |
| Jun 4, 2026 | 1,367.00 | 1,434.70 | 1,366.90 | 1,384.80 | 1,384.80 | -0.35% | 39,501 |
| Jun 3, 2026 | 1,448.70 | 1,451.90 | 1,380.10 | 1,389.60 | 1,389.60 | -3.01% | 75,334 |
| Jun 2, 2026 | 1,416.30 | 1,445.00 | 1,388.50 | 1,432.70 | 1,432.70 | 1.16% | 61,980 |
| Jun 1, 2026 | 1,385.90 | 1,449.30 | 1,377.60 | 1,416.30 | 1,416.30 | 2.61% | 138,878 |
| May 29, 2026 | 1,438.00 | 1,456.00 | 1,370.00 | 1,380.30 | 1,380.30 | -4.01% | 40,520 |
| May 27, 2026 | 1,382.00 | 1,458.20 | 1,382.00 | 1,438.00 | 1,438.00 | 3.49% | 72,669 |
| May 26, 2026 | 1,382.00 | 1,414.00 | 1,364.50 | 1,389.50 | 1,389.50 | 1.84% | 49,180 |
| May 25, 2026 | 1,330.00 | 1,379.00 | 1,322.10 | 1,364.40 | 1,364.40 | 3.88% | 46,988 |
| May 22, 2026 | 1,285.10 | 1,368.00 | 1,282.00 | 1,313.50 | 1,313.50 | -2.09% | 55,007 |
| May 21, 2026 | 1,370.00 | 1,399.00 | 1,323.30 | 1,341.60 | 1,341.60 | -1.43% | 39,717 |
| May 20, 2026 | 1,375.00 | 1,380.00 | 1,336.00 | 1,361.10 | 1,361.10 | -1.71% | 35,131 |
| May 19, 2026 | 1,320.00 | 1,397.80 | 1,320.00 | 1,384.80 | 1,384.80 | 4.02% | 69,159 |
| May 18, 2026 | 1,358.10 | 1,358.10 | 1,298.80 | 1,331.30 | 1,331.30 | -2.62% | 68,655 |
| May 15, 2026 | 1,386.40 | 1,430.00 | 1,356.10 | 1,367.10 | 1,367.10 | -1.39% | 41,988 |
| May 14, 2026 | 1,414.00 | 1,435.00 | 1,373.40 | 1,386.40 | 1,386.40 | -1.44% | 44,256 |
| May 13, 2026 | 1,449.20 | 1,454.00 | 1,400.40 | 1,406.60 | 1,406.60 | -4.24% | 78,343 |
| May 12, 2026 | 1,540.00 | 1,542.00 | 1,468.90 | 1,468.90 | 1,468.90 | -5.00% | 51,754 |
| May 11, 2026 | 1,555.10 | 1,574.70 | 1,485.00 | 1,546.20 | 1,546.20 | -1.08% | 65,300 |
| 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 |