Laxmi Organic Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	149.98	155.50	148.61	150.48	150.48	1.14%	1,050,634
Apr 27, 2026	141.30	151.50	140.96	148.79	148.79	6.16%	1,227,774
Apr 24, 2026	142.50	143.69	138.80	140.16	140.16	-1.80%	499,573
Apr 23, 2026	144.17	147.00	141.70	142.73	142.73	-1.04%	510,087
Apr 22, 2026	139.00	145.00	139.00	144.23	144.23	2.40%	559,716
Apr 21, 2026	142.65	143.93	140.50	140.85	140.85	-0.52%	321,246
Apr 20, 2026	143.23	146.77	139.29	141.58	141.58	-0.37%	657,517
Apr 17, 2026	143.50	144.59	141.13	142.10	142.10	-0.39%	554,466
Apr 16, 2026	138.59	144.80	138.41	142.65	142.65	3.57%	1,429,153
Apr 15, 2026	132.25	138.79	131.56	137.73	137.73	6.18%	1,888,419
Apr 13, 2026	123.40	131.25	121.11	129.71	129.71	2.79%	1,259,079
Apr 10, 2026	125.35	128.50	124.76	126.19	126.19	1.63%	660,070
Apr 9, 2026	125.55	126.18	123.06	124.16	124.16	-1.00%	506,671
Apr 8, 2026	122.99	131.20	120.50	125.42	125.42	6.46%	2,112,617
Apr 7, 2026	118.50	121.30	117.18	117.81	117.81	-0.85%	590,550
Apr 6, 2026	118.00	121.13	114.00	118.82	118.82	0.69%	913,880
Apr 2, 2026	115.29	118.95	112.29	118.00	118.00	0.89%	525,021
Apr 1, 2026	112.00	117.88	111.00	116.96	116.96	8.19%	507,027
Mar 30, 2026	112.00	113.20	107.60	108.11	108.11	-3.70%	1,810,660
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