Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 224.60
-6.91 (-2.98%)
Sep 10, 2025, 11:30 AM IST
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 213.10 | 234.45 | 210.05 | 231.51 | 231.51 | 8.66% | 11,901,926 |
| Sep 8, 2025 | 211.10 | 217.00 | 209.65 | 213.06 | 213.06 | 1.19% | 365,839 |
| 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 |
| Aug 18, 2025 | 184.08 | 219.57 | 183.25 | 219.57 | 219.57 | 20.00% | 13,302,965 |
| Aug 14, 2025 | 184.00 | 185.53 | 182.50 | 182.98 | 182.98 | -1.02% | 146,525 |
| Aug 13, 2025 | 183.28 | 187.48 | 182.50 | 184.86 | 184.86 | 1.38% | 376,091 |
| Aug 12, 2025 | 184.50 | 185.68 | 182.00 | 182.35 | 182.35 | -1.16% | 137,292 |
| Aug 11, 2025 | 185.54 | 185.54 | 182.38 | 184.49 | 184.49 | -0.28% | 183,649 |
| Aug 8, 2025 | 186.69 | 187.70 | 184.28 | 185.00 | 185.00 | 0.06% | 243,719 |
| Aug 7, 2025 | 184.00 | 185.55 | 180.20 | 184.88 | 184.88 | 0.07% | 500,931 |
| Aug 6, 2025 | 191.00 | 192.76 | 184.00 | 184.75 | 184.75 | -3.18% | 467,439 |
| Aug 5, 2025 | 191.95 | 193.82 | 190.03 | 190.82 | 190.82 | -0.43% | 289,486 |
| Aug 4, 2025 | 195.45 | 195.45 | 190.73 | 191.65 | 191.65 | -2.06% | 428,267 |
| Aug 1, 2025 | 204.40 | 208.59 | 195.00 | 195.69 | 195.69 | -4.13% | 612,706 |
| Jul 31, 2025 | 196.44 | 205.94 | 193.03 | 204.12 | 204.12 | 2.67% | 1,111,915 |
| Jul 30, 2025 | 196.61 | 202.39 | 196.15 | 198.81 | 198.81 | 1.41% | 812,760 |
| Jul 29, 2025 | 194.05 | 200.00 | 188.99 | 196.04 | 196.04 | -4.26% | 2,150,244 |
| Jul 28, 2025 | 205.70 | 212.51 | 203.05 | 204.76 | 204.76 | -0.47% | 1,535,853 |
| Jul 25, 2025 | 205.00 | 208.88 | 201.99 | 205.72 | 205.72 | 0.57% | 1,196,081 |
| Jul 24, 2025 | 204.00 | 209.50 | 202.18 | 204.55 | 204.55 | 0.76% | 2,256,418 |
| Jul 23, 2025 | 196.55 | 204.00 | 193.11 | 203.00 | 203.00 | 4.31% | 1,258,419 |
| Jul 22, 2025 | 197.59 | 199.21 | 193.68 | 194.62 | 194.62 | -0.73% | 316,424 |
| Jul 21, 2025 | 197.25 | 198.29 | 194.00 | 196.06 | 196.06 | -0.61% | 473,944 |
| Jul 18, 2025 | 200.00 | 200.88 | 196.00 | 197.27 | 197.27 | -1.06% | 270,078 |
| Jul 17, 2025 | 203.00 | 203.50 | 198.70 | 199.38 | 198.88 | -1.64% | 440,724 |
| Jul 16, 2025 | 197.30 | 203.75 | 196.21 | 202.71 | 202.20 | 3.32% | 1,284,327 |
| Jul 15, 2025 | 193.34 | 197.35 | 193.34 | 196.19 | 195.70 | 2.04% | 371,092 |
| Jul 14, 2025 | 192.99 | 193.39 | 190.68 | 192.26 | 191.78 | -0.23% | 212,096 |
| Jul 11, 2025 | 195.71 | 196.38 | 192.00 | 192.71 | 192.23 | -1.53% | 240,602 |
| Jul 10, 2025 | 196.28 | 196.85 | 193.72 | 195.71 | 195.22 | 0.95% | 317,407 |
| Jul 9, 2025 | 194.19 | 195.65 | 193.00 | 193.87 | 193.38 | 0.20% | 248,425 |
| Jul 8, 2025 | 195.75 | 197.75 | 192.06 | 193.49 | 193.00 | -1.15% | 299,680 |
| Jul 7, 2025 | 197.00 | 199.25 | 195.10 | 195.74 | 195.25 | -0.67% | 292,044 |
| Jul 4, 2025 | 199.00 | 199.35 | 195.73 | 197.07 | 196.58 | -0.43% | 252,746 |
| Jul 3, 2025 | 199.00 | 199.19 | 196.97 | 197.93 | 197.43 | -0.05% | 343,828 |
| Jul 2, 2025 | 200.13 | 200.13 | 195.25 | 198.02 | 197.52 | -0.28% | 338,656 |
| Jul 1, 2025 | 198.82 | 201.44 | 196.91 | 198.58 | 198.08 | 0.68% | 568,550 |
| Jun 30, 2025 | 200.00 | 203.99 | 195.01 | 197.24 | 196.75 | -0.98% | 1,130,123 |