Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 182.35
-2.14 (-1.16%)
Aug 12, 2025, 3:29 PM IST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 184.50 | 185.68 | 182.00 | 182.35 | 182.35 | -1.16% | 137,529 |
| Aug 11, 2025 | 185.54 | 185.54 | 182.38 | 184.49 | 184.49 | -0.28% | 183,732 |
| 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 |
| Jun 27, 2025 | 199.35 | 201.50 | 198.02 | 199.19 | 198.69 | 0.68% | 548,204 |
| Jun 26, 2025 | 202.50 | 203.84 | 197.00 | 197.84 | 197.34 | -2.01% | 433,358 |
| Jun 25, 2025 | 195.29 | 202.50 | 194.59 | 201.90 | 201.39 | 3.76% | 862,087 |
| Jun 24, 2025 | 193.55 | 196.89 | 192.70 | 194.59 | 194.10 | 1.61% | 432,132 |
| Jun 23, 2025 | 190.10 | 192.03 | 188.50 | 191.51 | 191.03 | -0.72% | 588,413 |
| Jun 20, 2025 | 192.18 | 193.96 | 188.21 | 192.89 | 192.41 | 0.37% | 592,488 |
| Jun 19, 2025 | 191.99 | 193.95 | 190.44 | 192.18 | 191.70 | -0.47% | 542,466 |
| Jun 18, 2025 | 195.00 | 195.90 | 192.00 | 193.08 | 192.60 | -0.79% | 410,725 |
| Jun 17, 2025 | 199.50 | 202.00 | 194.00 | 194.61 | 194.12 | -1.84% | 492,147 |
| Jun 16, 2025 | 199.00 | 200.11 | 194.55 | 198.25 | 197.75 | -0.72% | 484,015 |
| Jun 13, 2025 | 198.65 | 202.70 | 197.22 | 199.68 | 199.18 | -2.43% | 669,629 |
| Jun 12, 2025 | 212.24 | 212.24 | 203.35 | 204.65 | 204.14 | -3.47% | 678,085 |
| Jun 11, 2025 | 206.50 | 214.90 | 205.49 | 212.01 | 211.48 | 2.69% | 1,785,841 |
| Jun 10, 2025 | 205.84 | 207.25 | 203.51 | 206.45 | 205.93 | 0.73% | 1,025,805 |
| Jun 9, 2025 | 204.70 | 206.00 | 202.55 | 204.96 | 204.45 | 0.85% | 703,549 |
| Jun 6, 2025 | 204.95 | 205.29 | 202.13 | 203.24 | 202.73 | -0.74% | 821,187 |
| Jun 5, 2025 | 207.00 | 209.40 | 204.12 | 204.76 | 204.25 | -0.84% | 457,982 |
| Jun 4, 2025 | 207.00 | 209.50 | 204.12 | 206.50 | 205.98 | 0.06% | 710,540 |