Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 111.20
-1.06 (-0.94%)
Mar 30, 2026, 11:40 AM IST
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.45 | 119.15 | 111.75 | 112.26 | 112.26 | -5.23% | 1,010,650 |
| Mar 25, 2026 | 119.04 | 123.94 | 118.00 | 118.45 | 118.45 | 0.38% | 1,215,531 |
| Mar 24, 2026 | 117.79 | 120.36 | 114.15 | 118.00 | 118.00 | 4.52% | 1,161,743 |
| Mar 23, 2026 | 119.40 | 119.40 | 112.10 | 112.90 | 112.90 | -6.04% | 837,194 |
| Mar 20, 2026 | 120.05 | 121.90 | 119.07 | 120.16 | 120.16 | 1.14% | 538,123 |
| Mar 19, 2026 | 121.55 | 125.00 | 118.40 | 118.81 | 118.81 | -4.72% | 1,024,350 |
| Mar 18, 2026 | 116.00 | 125.85 | 116.00 | 124.70 | 124.70 | 8.24% | 1,333,787 |
| Mar 17, 2026 | 116.98 | 118.94 | 114.60 | 115.21 | 115.21 | -1.26% | 600,306 |
| Mar 16, 2026 | 115.68 | 119.25 | 114.60 | 116.68 | 116.68 | 0.07% | 1,045,973 |
| Mar 13, 2026 | 121.90 | 122.00 | 116.00 | 116.60 | 116.60 | -4.79% | 466,561 |
| Mar 12, 2026 | 120.25 | 124.20 | 118.02 | 122.46 | 122.46 | 1.50% | 668,590 |
| Mar 11, 2026 | 122.84 | 125.80 | 120.05 | 120.65 | 120.65 | -1.41% | 783,990 |
| Mar 10, 2026 | 119.52 | 126.46 | 117.00 | 122.38 | 122.38 | 4.88% | 1,469,745 |
| Mar 9, 2026 | 114.78 | 118.79 | 110.15 | 116.69 | 116.69 | 2.61% | 1,657,885 |
| Mar 6, 2026 | 116.80 | 119.09 | 113.30 | 113.72 | 113.72 | -2.64% | 668,388 |
| Mar 5, 2026 | 114.40 | 117.50 | 113.11 | 116.80 | 116.80 | 2.65% | 827,110 |
| Mar 4, 2026 | 119.42 | 119.99 | 113.11 | 113.79 | 113.79 | -6.42% | 1,128,131 |
| Mar 2, 2026 | 121.00 | 124.12 | 120.00 | 121.60 | 121.60 | -3.45% | 928,880 |
| Feb 27, 2026 | 130.71 | 131.99 | 125.03 | 125.94 | 125.94 | -3.65% | 2,562,247 |
| Feb 26, 2026 | 131.30 | 132.85 | 128.51 | 130.71 | 130.71 | 0.08% | 541,080 |
| Feb 25, 2026 | 132.52 | 132.99 | 130.23 | 130.61 | 130.61 | -1.30% | 398,795 |
| Feb 24, 2026 | 135.73 | 136.00 | 130.93 | 132.33 | 132.33 | -2.50% | 464,959 |
| Feb 23, 2026 | 137.64 | 138.85 | 135.25 | 135.73 | 135.73 | -1.13% | 440,474 |
| Feb 20, 2026 | 140.02 | 140.32 | 136.40 | 137.28 | 137.28 | -2.97% | 480,326 |
| Feb 19, 2026 | 140.20 | 142.95 | 138.62 | 141.48 | 141.48 | 1.48% | 765,109 |
| Feb 18, 2026 | 142.50 | 142.78 | 139.10 | 139.42 | 139.42 | -2.39% | 432,479 |
| Feb 17, 2026 | 140.70 | 143.45 | 138.12 | 142.84 | 142.84 | 1.46% | 643,009 |
| Feb 16, 2026 | 145.10 | 145.37 | 140.10 | 140.78 | 140.78 | -4.06% | 658,501 |
| Feb 13, 2026 | 152.50 | 152.50 | 146.06 | 146.74 | 146.74 | -3.38% | 271,745 |
| Feb 12, 2026 | 149.96 | 153.30 | 148.25 | 151.87 | 151.87 | 1.27% | 331,441 |
| Feb 11, 2026 | 152.53 | 153.44 | 148.32 | 149.96 | 149.96 | -1.68% | 282,056 |
| Feb 10, 2026 | 154.00 | 154.37 | 152.01 | 152.53 | 152.53 | -0.27% | 584,786 |
| Feb 9, 2026 | 145.80 | 155.39 | 144.24 | 152.95 | 152.95 | 6.94% | 905,400 |
| Feb 6, 2026 | 145.00 | 145.85 | 141.73 | 143.03 | 143.03 | -1.93% | 169,045 |
| Feb 5, 2026 | 147.80 | 147.80 | 143.70 | 145.84 | 145.84 | -1.37% | 340,484 |
| Feb 4, 2026 | 147.00 | 148.59 | 145.00 | 147.86 | 147.86 | 0.67% | 444,703 |
| Feb 3, 2026 | 142.24 | 148.50 | 142.10 | 146.87 | 146.87 | 6.81% | 847,116 |
| Feb 2, 2026 | 139.08 | 139.08 | 133.61 | 137.50 | 137.50 | -1.14% | 400,407 |
| Feb 1, 2026 | 141.95 | 142.35 | 135.45 | 139.08 | 139.08 | -1.91% | 158,738 |
| Jan 30, 2026 | 135.00 | 142.90 | 134.33 | 141.79 | 141.79 | 1.52% | 594,482 |
| Jan 29, 2026 | 145.25 | 145.25 | 139.09 | 139.67 | 139.67 | -3.15% | 262,378 |
| Jan 28, 2026 | 139.00 | 144.80 | 139.00 | 144.22 | 144.22 | 3.33% | 286,973 |
| Jan 27, 2026 | 140.00 | 140.84 | 135.62 | 139.57 | 139.57 | 0.69% | 384,212 |
| Jan 23, 2026 | 145.18 | 145.40 | 138.00 | 138.61 | 138.61 | -3.44% | 301,077 |
| Jan 22, 2026 | 142.07 | 146.05 | 141.20 | 143.55 | 143.55 | 1.51% | 271,585 |
| Jan 21, 2026 | 144.05 | 144.13 | 137.99 | 141.41 | 141.41 | -1.83% | 762,472 |
| Jan 20, 2026 | 148.00 | 148.01 | 142.50 | 144.05 | 144.05 | -2.08% | 1,003,138 |
| Jan 19, 2026 | 146.00 | 148.11 | 144.67 | 147.11 | 147.11 | 0.64% | 307,010 |
| Jan 16, 2026 | 149.39 | 151.01 | 145.56 | 146.17 | 146.17 | -2.22% | 348,960 |
| Jan 14, 2026 | 151.39 | 151.89 | 149.23 | 149.49 | 149.49 | -1.26% | 197,408 |