Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 178.75
-3.41 (-1.87%)
Jul 31, 2026, 3:30 PM IST
Laxmi Organic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 182.31 | 183.37 | 173.36 | 174.52 | 174.52 | -3.86% | 1,446,961 |
| Jul 21, 2026 | 176.49 | 182.44 | 175.60 | 181.53 | 181.53 | 3.00% | 3,122,009 |
| Jul 20, 2026 | 170.50 | 179.66 | 168.79 | 176.55 | 176.25 | 2.79% | 4,277,798 |
| Jul 17, 2026 | 169.80 | 173.43 | 162.21 | 171.76 | 171.47 | 0.47% | 2,284,914 |
| Jul 16, 2026 | 168.82 | 173.40 | 166.61 | 170.96 | 170.67 | 1.27% | 1,860,383 |
| Jul 15, 2026 | 168.05 | 172.32 | 165.12 | 168.82 | 168.53 | 1.25% | 1,790,270 |
| Jul 14, 2026 | 165.98 | 170.40 | 162.00 | 166.73 | 166.45 | 1.54% | 2,550,259 |
| Jul 13, 2026 | 154.80 | 165.80 | 153.05 | 164.20 | 163.92 | 5.59% | 1,745,119 |
| Jul 10, 2026 | 154.32 | 157.37 | 154.32 | 155.51 | 155.25 | 1.55% | 291,228 |
| Jul 9, 2026 | 151.47 | 154.40 | 150.80 | 153.14 | 152.88 | 1.69% | 263,109 |
| Jul 8, 2026 | 153.34 | 155.68 | 149.75 | 150.59 | 150.33 | -3.27% | 520,124 |
| Jul 7, 2026 | 158.51 | 158.70 | 153.49 | 155.68 | 155.42 | -1.34% | 1,412,841 |
| Jul 6, 2026 | 161.12 | 161.42 | 157.10 | 157.79 | 157.52 | -2.29% | 390,957 |
| Jul 3, 2026 | 163.70 | 164.62 | 160.65 | 161.48 | 161.21 | -0.63% | 475,608 |
| Jul 2, 2026 | 156.68 | 165.44 | 155.02 | 162.51 | 162.23 | 4.55% | 1,699,219 |
| Jul 1, 2026 | 155.45 | 158.00 | 154.60 | 155.44 | 155.18 | 0.30% | 354,558 |
| Jun 30, 2026 | 154.95 | 156.68 | 154.01 | 154.97 | 154.71 | 0.52% | 340,633 |
| Jun 29, 2026 | 157.00 | 157.48 | 153.11 | 154.17 | 153.91 | -1.17% | 331,830 |
| Jun 25, 2026 | 160.70 | 161.65 | 155.40 | 155.99 | 155.72 | -2.48% | 559,282 |
| Jun 24, 2026 | 162.10 | 162.56 | 158.21 | 159.95 | 159.68 | -1.22% | 434,168 |
| Jun 23, 2026 | 163.45 | 166.99 | 160.10 | 161.93 | 161.65 | -0.60% | 1,312,988 |
| Jun 22, 2026 | 153.17 | 169.80 | 152.23 | 162.91 | 162.63 | 6.92% | 9,232,265 |
| Jun 19, 2026 | 152.40 | 154.67 | 151.18 | 152.37 | 152.11 | -0.55% | 386,027 |
| Jun 18, 2026 | 152.73 | 153.90 | 150.88 | 153.21 | 152.95 | 0.90% | 433,072 |
| Jun 17, 2026 | 154.25 | 155.92 | 151.50 | 151.85 | 151.59 | -1.36% | 437,716 |
| Jun 16, 2026 | 154.90 | 156.87 | 152.00 | 153.95 | 153.69 | -0.61% | 395,225 |
| Jun 15, 2026 | 155.50 | 157.39 | 153.90 | 154.90 | 154.64 | 0.66% | 537,644 |
| Jun 12, 2026 | 150.05 | 154.33 | 150.05 | 153.88 | 153.62 | 4.13% | 462,014 |
| Jun 11, 2026 | 150.00 | 150.77 | 146.71 | 147.78 | 147.53 | -1.45% | 547,568 |
| Jun 10, 2026 | 154.99 | 157.20 | 149.72 | 149.95 | 149.70 | -3.59% | 490,118 |
| Jun 9, 2026 | 151.87 | 156.10 | 151.34 | 155.54 | 155.28 | 2.78% | 589,067 |
| Jun 8, 2026 | 156.22 | 157.49 | 150.10 | 151.34 | 151.08 | -4.61% | 725,515 |
| Jun 5, 2026 | 161.99 | 162.60 | 157.33 | 158.66 | 158.39 | -1.52% | 1,084,919 |
| Jun 4, 2026 | 164.85 | 165.73 | 160.10 | 161.11 | 160.84 | -2.09% | 2,524,305 |
| Jun 3, 2026 | 151.06 | 176.00 | 151.06 | 164.55 | 164.27 | 9.21% | 46,585,570 |
| Jun 2, 2026 | 148.70 | 151.20 | 144.70 | 150.67 | 150.41 | 1.32% | 299,446 |
| Jun 1, 2026 | 148.35 | 153.19 | 148.09 | 148.70 | 148.45 | 0.42% | 385,619 |
| May 29, 2026 | 152.20 | 152.90 | 147.05 | 148.08 | 147.83 | -2.19% | 508,096 |
| May 27, 2026 | 152.49 | 154.83 | 151.05 | 151.40 | 151.14 | -0.32% | 469,534 |
| May 26, 2026 | 154.42 | 159.50 | 151.50 | 151.88 | 151.62 | -1.63% | 704,048 |
| May 25, 2026 | 153.70 | 157.48 | 153.20 | 154.40 | 154.14 | 1.71% | 621,491 |
| May 22, 2026 | 155.00 | 156.90 | 150.93 | 151.81 | 151.55 | -4.46% | 1,087,529 |
| May 21, 2026 | 161.95 | 163.00 | 158.00 | 158.90 | 158.63 | 0.27% | 751,922 |