Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 183.10
+5.74 (3.24%)
Oct 1, 2026, 3:30 PM IST
Laxmi Organic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 177.37 | 184.48 | 171.07 | 181.39 | 181.39 | 2.27% | 1,470,337 |
| Sep 30, 2026 | 176.00 | 182.20 | 176.00 | 177.36 | 177.36 | 0.49% | 710,755 |
| Sep 29, 2026 | 177.56 | 178.99 | 172.72 | 176.49 | 176.49 | -0.55% | 922,542 |
| Sep 28, 2026 | 180.50 | 183.28 | 176.50 | 177.47 | 177.47 | -2.18% | 881,484 |
| Sep 25, 2026 | 180.79 | 182.99 | 178.90 | 181.42 | 181.42 | 0.45% | 617,908 |
| Sep 24, 2026 | 186.05 | 187.00 | 179.92 | 180.61 | 180.61 | -4.16% | 1,098,678 |
| Sep 23, 2026 | 178.00 | 189.00 | 177.60 | 188.44 | 188.44 | 5.86% | 3,615,692 |
| Sep 22, 2026 | 178.50 | 182.64 | 177.10 | 178.01 | 178.01 | 0.22% | 736,074 |
| Sep 21, 2026 | 178.00 | 180.40 | 177.25 | 177.62 | 177.62 | -0.35% | 400,018 |
| Sep 18, 2026 | 180.00 | 182.84 | 177.22 | 178.24 | 178.24 | -0.55% | 922,831 |
| Sep 17, 2026 | 170.35 | 183.90 | 170.35 | 179.23 | 179.23 | 4.37% | 2,486,902 |
| Sep 16, 2026 | 168.01 | 174.18 | 165.11 | 171.73 | 171.73 | 2.32% | 1,325,333 |
| Sep 15, 2026 | 175.56 | 176.01 | 167.01 | 167.83 | 167.83 | -4.40% | 901,508 |
| Sep 11, 2026 | 170.00 | 176.39 | 169.00 | 175.56 | 175.56 | 2.89% | 1,243,946 |
| Sep 10, 2026 | 177.50 | 179.00 | 170.00 | 170.63 | 170.63 | -4.44% | 1,814,676 |
| Sep 9, 2026 | 182.81 | 185.51 | 177.90 | 178.56 | 178.56 | -3.23% | 1,701,815 |
| Sep 8, 2026 | 171.25 | 186.00 | 170.87 | 184.52 | 184.52 | 7.29% | 3,239,876 |
| Sep 7, 2026 | 172.00 | 174.40 | 170.25 | 171.99 | 171.99 | -0.03% | 583,493 |
| Sep 4, 2026 | 174.40 | 176.46 | 171.70 | 172.04 | 172.04 | -2.02% | 416,497 |
| Sep 3, 2026 | 170.31 | 177.70 | 170.23 | 175.58 | 175.58 | 3.56% | 1,600,299 |
| Sep 2, 2026 | 164.25 | 170.99 | 162.00 | 169.55 | 169.55 | 2.82% | 639,001 |
| Sep 1, 2026 | 166.94 | 167.95 | 164.00 | 164.90 | 164.90 | -1.00% | 590,358 |
| Aug 31, 2026 | 172.44 | 172.44 | 164.94 | 166.57 | 166.57 | -2.78% | 768,172 |
| Aug 28, 2026 | 168.95 | 172.80 | 167.95 | 171.34 | 171.34 | 2.31% | 563,267 |
| Aug 27, 2026 | 173.25 | 173.39 | 167.01 | 167.47 | 167.47 | -2.75% | 500,942 |
| Aug 26, 2026 | 171.95 | 173.80 | 170.65 | 172.21 | 172.21 | 1.00% | 313,025 |
| Aug 25, 2026 | 174.00 | 175.44 | 169.50 | 170.50 | 170.50 | -1.55% | 658,611 |
| Aug 24, 2026 | 173.54 | 179.39 | 172.51 | 173.18 | 173.18 | -0.02% | 1,057,582 |
| Aug 21, 2026 | 174.51 | 174.99 | 172.99 | 173.21 | 173.21 | -0.74% | 222,367 |
| Aug 20, 2026 | 175.09 | 177.50 | 174.00 | 174.51 | 174.51 | 0.11% | 394,248 |
| Aug 19, 2026 | 174.99 | 176.23 | 173.56 | 174.31 | 174.31 | 0.07% | 366,845 |
| Aug 18, 2026 | 179.05 | 181.09 | 173.31 | 174.19 | 174.19 | -3.04% | 746,694 |
| Aug 17, 2026 | 176.00 | 180.76 | 175.20 | 179.66 | 179.66 | 2.05% | 694,981 |
| Aug 14, 2026 | 175.00 | 179.30 | 174.58 | 176.05 | 176.05 | 1.11% | 796,176 |
| Aug 13, 2026 | 173.90 | 178.20 | 173.30 | 174.11 | 174.11 | 0.73% | 552,601 |
| Aug 12, 2026 | 175.35 | 176.46 | 171.93 | 172.85 | 172.85 | -1.17% | 490,815 |
| Aug 11, 2026 | 177.97 | 178.80 | 174.10 | 174.89 | 174.89 | -1.73% | 540,207 |
| Aug 10, 2026 | 177.05 | 180.89 | 175.00 | 177.97 | 177.97 | 1.33% | 904,868 |
| Aug 7, 2026 | 178.90 | 181.84 | 175.01 | 175.64 | 175.64 | -2.24% | 913,167 |
| Aug 6, 2026 | 182.40 | 183.85 | 179.00 | 179.67 | 179.67 | -1.05% | 863,609 |
| Aug 5, 2026 | 185.20 | 189.14 | 181.22 | 181.57 | 181.57 | -1.48% | 1,531,727 |
| Aug 4, 2026 | 180.50 | 186.99 | 179.97 | 184.29 | 184.29 | 2.12% | 1,917,493 |
| Aug 3, 2026 | 180.45 | 184.80 | 178.77 | 180.46 | 180.46 | 1.11% | 1,691,485 |
| Jul 31, 2026 | 183.40 | 184.29 | 177.10 | 178.48 | 178.48 | -2.02% | 2,729,198 |
| Jul 30, 2026 | 200.00 | 200.00 | 181.00 | 182.16 | 182.16 | -9.15% | 9,949,128 |
| Jul 29, 2026 | 197.44 | 203.80 | 194.00 | 200.51 | 200.51 | 2.30% | 6,271,732 |
| Jul 28, 2026 | 194.54 | 197.01 | 190.17 | 196.00 | 196.00 | 1.53% | 2,785,326 |
| Jul 27, 2026 | 191.00 | 193.98 | 185.46 | 193.05 | 193.05 | 5.91% | 3,877,963 |
| Jul 24, 2026 | 180.06 | 186.60 | 178.22 | 182.28 | 182.28 | -0.38% | 1,572,439 |
| Jul 23, 2026 | 175.00 | 188.90 | 173.06 | 182.98 | 182.98 | 4.85% | 5,206,234 |