Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 198.00
-5.19 (-2.55%)
Oct 30, 2025, 3:30 PM IST
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 196.50 | 199.71 | 192.69 | 198.00 | 198.00 | -2.55% | 1,014,108 |
| Oct 29, 2025 | 200.00 | 204.86 | 198.89 | 203.19 | 203.19 | 2.41% | 570,255 |
| Oct 28, 2025 | 198.50 | 199.97 | 196.71 | 198.40 | 198.40 | 0.29% | 357,477 |
| Oct 27, 2025 | 205.00 | 205.13 | 197.20 | 197.83 | 197.83 | -3.08% | 567,810 |
| Oct 24, 2025 | 208.00 | 208.00 | 203.00 | 204.11 | 204.11 | -1.05% | 175,844 |
| Oct 23, 2025 | 207.28 | 207.30 | 204.18 | 206.27 | 206.27 | 0.36% | 342,531 |
| Oct 21, 2025 | 203.42 | 206.20 | 203.42 | 205.52 | 205.52 | 1.03% | 101,067 |
| Oct 20, 2025 | 202.50 | 204.85 | 201.50 | 203.42 | 203.42 | 0.87% | 256,145 |
| Oct 17, 2025 | 208.50 | 208.50 | 200.35 | 201.67 | 201.67 | -2.93% | 393,477 |
| Oct 16, 2025 | 202.00 | 209.00 | 202.00 | 207.75 | 207.75 | 2.76% | 588,812 |
| Oct 15, 2025 | 201.70 | 203.45 | 201.55 | 202.17 | 202.17 | 0.20% | 234,527 |
| Oct 14, 2025 | 204.00 | 205.45 | 201.00 | 201.77 | 201.77 | -1.13% | 377,910 |
| Oct 13, 2025 | 204.23 | 206.00 | 201.70 | 204.07 | 204.07 | -0.07% | 357,232 |
| Oct 10, 2025 | 203.20 | 206.50 | 203.20 | 204.22 | 204.22 | 0.96% | 330,065 |
| Oct 9, 2025 | 206.30 | 206.43 | 201.41 | 202.28 | 202.28 | -1.57% | 639,501 |
| Oct 8, 2025 | 208.61 | 208.70 | 205.15 | 205.51 | 205.51 | -1.53% | 482,681 |
| Oct 7, 2025 | 215.00 | 215.01 | 207.99 | 208.71 | 208.71 | -2.52% | 495,413 |
| Oct 6, 2025 | 214.85 | 214.95 | 210.10 | 214.10 | 214.10 | -0.35% | 403,580 |
| Oct 3, 2025 | 210.00 | 216.80 | 209.63 | 214.85 | 214.85 | 2.78% | 602,830 |
| Oct 1, 2025 | 206.90 | 209.99 | 205.90 | 209.03 | 209.03 | 1.17% | 436,071 |
| Sep 30, 2025 | 206.04 | 212.40 | 205.43 | 206.61 | 206.61 | 0.46% | 743,010 |
| Sep 29, 2025 | 208.90 | 210.49 | 205.10 | 205.67 | 205.67 | -1.35% | 570,566 |
| Sep 26, 2025 | 218.25 | 218.29 | 206.10 | 208.48 | 208.48 | -4.80% | 846,846 |
| Sep 25, 2025 | 210.00 | 222.20 | 209.72 | 219.00 | 219.00 | 3.77% | 2,188,089 |
| Sep 24, 2025 | 218.30 | 218.81 | 210.02 | 211.04 | 211.04 | -3.33% | 657,600 |
| Sep 23, 2025 | 220.00 | 222.50 | 217.50 | 218.31 | 218.31 | -0.58% | 591,128 |
| Sep 22, 2025 | 220.00 | 222.79 | 217.80 | 219.59 | 219.59 | -0.26% | 934,330 |
| Sep 19, 2025 | 221.05 | 223.34 | 219.10 | 220.17 | 220.17 | -0.24% | 969,313 |
| Sep 18, 2025 | 219.00 | 222.40 | 217.74 | 220.70 | 220.70 | 0.97% | 999,603 |
| Sep 17, 2025 | 224.50 | 224.91 | 217.50 | 218.57 | 218.57 | -2.09% | 1,236,129 |
| Sep 16, 2025 | 224.70 | 225.25 | 220.27 | 223.24 | 223.24 | 0.15% | 1,527,907 |
| Sep 15, 2025 | 221.00 | 241.00 | 220.80 | 222.91 | 222.91 | 1.07% | 8,210,205 |
| Sep 12, 2025 | 222.59 | 233.50 | 219.71 | 220.56 | 220.56 | -0.67% | 2,323,812 |
| Sep 11, 2025 | 224.79 | 225.21 | 219.01 | 222.04 | 222.04 | -0.74% | 933,104 |
| Sep 10, 2025 | 230.00 | 235.62 | 222.43 | 223.69 | 223.69 | -3.38% | 3,546,930 |
| Sep 9, 2025 | 213.10 | 234.45 | 210.05 | 231.51 | 231.51 | 8.66% | 11,902,552 |
| Sep 8, 2025 | 211.10 | 217.00 | 209.65 | 213.06 | 213.06 | 1.19% | 365,352 |
| Sep 5, 2025 | 214.99 | 216.96 | 209.29 | 210.56 | 210.56 | -1.64% | 302,600 |
| Sep 4, 2025 | 218.64 | 218.80 | 213.12 | 214.07 | 214.07 | -1.41% | 554,649 |
| Sep 3, 2025 | 209.50 | 218.77 | 209.00 | 217.13 | 217.13 | 4.32% | 967,244 |
| Sep 2, 2025 | 209.13 | 211.40 | 206.50 | 208.13 | 208.13 | -0.05% | 375,732 |
| Sep 1, 2025 | 202.19 | 212.13 | 201.05 | 208.24 | 208.24 | 3.08% | 959,065 |
| Aug 29, 2025 | 206.55 | 207.95 | 201.20 | 202.02 | 202.02 | -2.01% | 479,048 |
| Aug 28, 2025 | 210.00 | 211.64 | 205.25 | 206.16 | 206.16 | -2.59% | 572,426 |
| Aug 26, 2025 | 217.00 | 217.88 | 210.30 | 211.64 | 211.64 | -1.92% | 503,113 |
| Aug 25, 2025 | 213.15 | 224.30 | 212.55 | 215.79 | 215.79 | 1.31% | 1,748,279 |
| Aug 22, 2025 | 215.08 | 218.48 | 209.49 | 213.00 | 213.00 | -0.55% | 1,158,819 |
| Aug 21, 2025 | 217.72 | 220.00 | 213.45 | 214.17 | 214.17 | -1.64% | 706,019 |
| Aug 20, 2025 | 224.00 | 224.46 | 216.00 | 217.73 | 217.73 | -3.77% | 1,981,733 |
| Aug 19, 2025 | 223.80 | 235.84 | 222.63 | 226.26 | 226.26 | 3.05% | 18,441,591 |