Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 138.61
-4.94 (-3.44%)
At close: Jan 23, 2026
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 150.60 | 152.50 | 149.39 | 151.39 | 151.39 | 0.73% | 320,397 |
| Jan 12, 2026 | 150.05 | 151.52 | 147.12 | 150.29 | 150.29 | -0.93% | 479,287 |
| Jan 9, 2026 | 157.00 | 157.31 | 151.40 | 151.70 | 151.70 | -3.44% | 505,073 |
| Jan 8, 2026 | 161.25 | 161.83 | 156.38 | 157.11 | 157.11 | -2.51% | 377,472 |
| Jan 7, 2026 | 162.21 | 163.30 | 160.41 | 161.15 | 161.15 | -0.71% | 307,280 |
| Jan 6, 2026 | 164.30 | 165.88 | 161.65 | 162.31 | 162.31 | -1.65% | 346,476 |
| Jan 5, 2026 | 168.70 | 170.04 | 159.29 | 165.04 | 165.04 | -1.83% | 1,007,470 |
| Jan 2, 2026 | 168.13 | 169.09 | 167.11 | 168.12 | 168.12 | 0.13% | 365,613 |
| Jan 1, 2026 | 170.50 | 170.57 | 167.28 | 167.90 | 167.90 | -0.76% | 219,141 |
| Dec 31, 2025 | 167.04 | 171.29 | 166.58 | 169.19 | 169.19 | 1.74% | 242,225 |
| Dec 30, 2025 | 166.66 | 167.92 | 165.65 | 166.29 | 166.29 | -0.98% | 211,204 |
| Dec 29, 2025 | 167.35 | 170.10 | 166.66 | 167.93 | 167.93 | 0.32% | 239,947 |
| Dec 26, 2025 | 170.70 | 170.70 | 167.00 | 167.40 | 167.40 | -1.98% | 261,676 |
| Dec 24, 2025 | 174.85 | 174.90 | 170.46 | 170.79 | 170.79 | -1.84% | 344,366 |
| Dec 23, 2025 | 172.19 | 177.94 | 172.19 | 173.99 | 173.99 | 1.14% | 445,940 |
| Dec 22, 2025 | 171.38 | 173.74 | 171.00 | 172.03 | 172.03 | 0.31% | 726,990 |
| Dec 19, 2025 | 170.00 | 172.01 | 169.10 | 171.49 | 171.49 | 1.14% | 186,208 |
| Dec 18, 2025 | 173.20 | 173.50 | 169.00 | 169.55 | 169.55 | -2.06% | 235,412 |
| Dec 17, 2025 | 171.01 | 174.30 | 169.00 | 173.11 | 173.11 | 0.62% | 298,530 |
| Dec 16, 2025 | 171.06 | 172.80 | 169.60 | 172.05 | 172.05 | -0.23% | 366,370 |
| Dec 15, 2025 | 169.60 | 173.40 | 169.60 | 172.45 | 172.45 | 0.93% | 194,095 |
| Dec 12, 2025 | 171.08 | 172.43 | 169.55 | 170.86 | 170.86 | - | 194,370 |
| Dec 11, 2025 | 172.00 | 172.01 | 168.11 | 170.86 | 170.86 | 0.23% | 164,653 |
| Dec 10, 2025 | 172.49 | 175.20 | 170.00 | 170.47 | 170.47 | -0.81% | 202,855 |
| Dec 9, 2025 | 166.20 | 174.79 | 166.20 | 171.87 | 171.87 | 1.64% | 614,894 |
| Dec 8, 2025 | 171.50 | 174.23 | 166.11 | 169.10 | 169.10 | -2.07% | 348,989 |
| Dec 5, 2025 | 176.10 | 176.71 | 171.53 | 172.67 | 172.67 | -1.91% | 251,295 |
| Dec 4, 2025 | 176.04 | 178.19 | 174.84 | 176.04 | 176.04 | - | 174,570 |
| Dec 3, 2025 | 180.66 | 181.30 | 175.00 | 176.04 | 176.04 | -2.45% | 241,974 |
| Dec 2, 2025 | 181.80 | 182.25 | 180.00 | 180.47 | 180.47 | -1.03% | 173,658 |
| Dec 1, 2025 | 182.00 | 183.84 | 181.14 | 182.35 | 182.35 | 0.40% | 173,400 |
| Nov 28, 2025 | 181.05 | 183.01 | 180.13 | 181.63 | 181.63 | 0.02% | 468,300 |
| Nov 27, 2025 | 183.00 | 184.59 | 181.00 | 181.59 | 181.59 | -0.45% | 164,231 |
| Nov 26, 2025 | 184.50 | 185.40 | 181.47 | 182.42 | 182.42 | -0.31% | 259,761 |
| Nov 25, 2025 | 185.79 | 185.79 | 182.20 | 182.98 | 182.98 | -0.55% | 142,764 |
| Nov 24, 2025 | 182.61 | 185.50 | 180.11 | 184.00 | 184.00 | 0.69% | 399,369 |
| Nov 21, 2025 | 183.35 | 186.05 | 182.05 | 182.74 | 182.74 | -0.34% | 312,750 |
| Nov 20, 2025 | 184.00 | 184.00 | 182.73 | 183.37 | 183.37 | 0.35% | 166,840 |
| Nov 19, 2025 | 186.50 | 186.50 | 182.05 | 182.73 | 182.73 | -0.91% | 209,182 |
| Nov 18, 2025 | 187.05 | 189.90 | 184.00 | 184.41 | 184.41 | -1.41% | 284,591 |
| Nov 17, 2025 | 189.00 | 190.02 | 186.10 | 187.05 | 187.05 | -0.54% | 287,339 |
| Nov 14, 2025 | 186.57 | 191.93 | 186.57 | 188.06 | 188.06 | -0.13% | 214,045 |
| Nov 13, 2025 | 189.47 | 191.70 | 188.00 | 188.31 | 188.31 | -0.57% | 185,942 |