Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 155.98
+2.84 (1.85%)
Jul 10, 2026, 3:29 PM IST
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 154.32 | 157.37 | 154.32 | 155.51 | 155.51 | 1.55% | 291,228 |
| Jul 9, 2026 | 151.47 | 154.40 | 150.80 | 153.14 | 153.14 | 1.69% | 263,109 |
| Jul 8, 2026 | 153.34 | 155.68 | 149.75 | 150.59 | 150.59 | -3.27% | 520,124 |
| Jul 7, 2026 | 158.51 | 158.70 | 153.49 | 155.68 | 155.68 | -1.34% | 1,412,841 |
| Jul 6, 2026 | 161.12 | 161.42 | 157.10 | 157.79 | 157.79 | -2.29% | 390,957 |
| Jul 3, 2026 | 163.70 | 164.62 | 160.65 | 161.48 | 161.48 | -0.63% | 475,608 |
| Jul 2, 2026 | 156.68 | 165.44 | 155.02 | 162.51 | 162.51 | 4.55% | 1,699,219 |
| Jul 1, 2026 | 155.45 | 158.00 | 154.60 | 155.44 | 155.44 | 0.30% | 354,558 |
| Jun 30, 2026 | 154.95 | 156.68 | 154.01 | 154.97 | 154.97 | 0.52% | 340,633 |
| Jun 29, 2026 | 157.00 | 157.48 | 153.11 | 154.17 | 154.17 | -1.17% | 331,830 |
| Jun 25, 2026 | 160.70 | 161.65 | 155.40 | 155.99 | 155.99 | -2.48% | 559,282 |
| Jun 24, 2026 | 162.10 | 162.56 | 158.21 | 159.95 | 159.95 | -1.22% | 434,168 |
| Jun 23, 2026 | 163.45 | 166.99 | 160.10 | 161.93 | 161.93 | -0.60% | 1,312,988 |
| Jun 22, 2026 | 153.17 | 169.80 | 152.23 | 162.91 | 162.91 | 6.92% | 9,232,265 |
| Jun 19, 2026 | 152.40 | 154.67 | 151.18 | 152.37 | 152.37 | -0.55% | 386,027 |
| Jun 18, 2026 | 152.73 | 153.90 | 150.88 | 153.21 | 153.21 | 0.90% | 433,072 |
| Jun 17, 2026 | 154.25 | 155.92 | 151.50 | 151.85 | 151.85 | -1.36% | 437,716 |
| Jun 16, 2026 | 154.90 | 156.87 | 152.00 | 153.95 | 153.95 | -0.61% | 395,225 |
| Jun 15, 2026 | 155.50 | 157.39 | 153.90 | 154.90 | 154.90 | 0.66% | 537,644 |
| Jun 12, 2026 | 150.05 | 154.33 | 150.05 | 153.88 | 153.88 | 4.13% | 462,014 |
| Jun 11, 2026 | 150.00 | 150.77 | 146.71 | 147.78 | 147.78 | -1.45% | 547,568 |
| Jun 10, 2026 | 154.99 | 157.20 | 149.72 | 149.95 | 149.95 | -3.59% | 490,118 |
| Jun 9, 2026 | 151.87 | 156.10 | 151.34 | 155.54 | 155.54 | 2.78% | 589,067 |
| Jun 8, 2026 | 156.22 | 157.49 | 150.10 | 151.34 | 151.34 | -4.61% | 725,515 |
| Jun 5, 2026 | 161.99 | 162.60 | 157.33 | 158.66 | 158.66 | -1.52% | 1,084,919 |
| Jun 4, 2026 | 164.85 | 165.73 | 160.10 | 161.11 | 161.11 | -2.09% | 2,524,305 |
| Jun 3, 2026 | 151.06 | 176.00 | 151.06 | 164.55 | 164.55 | 9.21% | 46,585,570 |
| Jun 2, 2026 | 148.70 | 151.20 | 144.70 | 150.67 | 150.67 | 1.32% | 299,446 |
| Jun 1, 2026 | 148.35 | 153.19 | 148.09 | 148.70 | 148.70 | 0.42% | 385,619 |
| May 29, 2026 | 152.20 | 152.90 | 147.05 | 148.08 | 148.08 | -2.19% | 508,096 |
| May 27, 2026 | 152.49 | 154.83 | 151.05 | 151.40 | 151.40 | -0.32% | 469,534 |
| May 26, 2026 | 154.42 | 159.50 | 151.50 | 151.88 | 151.88 | -1.63% | 704,048 |
| May 25, 2026 | 153.70 | 157.48 | 153.20 | 154.40 | 154.40 | 1.71% | 621,491 |
| May 22, 2026 | 155.00 | 156.90 | 150.93 | 151.81 | 151.81 | -4.46% | 1,087,529 |
| May 21, 2026 | 161.95 | 163.00 | 158.00 | 158.90 | 158.90 | 0.27% | 751,922 |
| May 20, 2026 | 156.45 | 163.50 | 153.66 | 158.48 | 158.48 | 1.11% | 1,046,602 |
| May 19, 2026 | 151.91 | 159.90 | 151.52 | 156.74 | 156.74 | 3.74% | 730,207 |
| May 18, 2026 | 150.00 | 158.00 | 147.28 | 151.09 | 151.09 | -0.92% | 716,767 |
| May 15, 2026 | 156.00 | 156.91 | 152.00 | 152.49 | 152.49 | -2.14% | 437,528 |
| May 14, 2026 | 156.37 | 163.37 | 154.11 | 155.83 | 155.83 | 0.30% | 1,126,401 |
| May 13, 2026 | 155.59 | 159.30 | 155.10 | 155.36 | 155.36 | -0.15% | 585,274 |
| May 12, 2026 | 164.30 | 165.19 | 155.00 | 155.59 | 155.59 | -6.25% | 846,762 |
| May 11, 2026 | 161.00 | 170.49 | 155.80 | 165.96 | 165.96 | 0.68% | 2,382,250 |
| May 8, 2026 | 162.05 | 172.34 | 162.05 | 164.84 | 164.84 | 0.56% | 2,672,576 |
| May 7, 2026 | 155.00 | 164.90 | 154.50 | 163.92 | 163.92 | 6.06% | 2,136,165 |
| May 6, 2026 | 145.49 | 157.26 | 145.49 | 154.55 | 154.55 | 7.02% | 2,242,151 |
| May 5, 2026 | 145.78 | 147.30 | 142.61 | 144.41 | 144.41 | -0.74% | 444,547 |
| May 4, 2026 | 145.45 | 148.49 | 144.31 | 145.49 | 145.49 | 0.80% | 361,099 |
| Apr 30, 2026 | 146.00 | 147.70 | 142.34 | 144.34 | 144.34 | -1.85% | 456,309 |
| Apr 29, 2026 | 151.08 | 152.76 | 146.00 | 147.06 | 147.06 | -2.27% | 512,653 |