Laxmi Organic Industries Limited (NSE:LXCHEM)
India · Delayed Price · Currency is INR 164.50
-0.51 (-0.31%)
Nov 12, 2026, 3:30 PM IST
Laxmi Organic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 164.99 | 167.00 | 162.91 | 164.50 | 164.50 | -0.31% | 470,746 |
| Nov 11, 2026 | 163.89 | 168.23 | 163.89 | 165.01 | 165.01 | 1.50% | 639,249 |
| Nov 9, 2026 | 164.90 | 165.42 | 161.65 | 162.57 | 162.57 | -1.29% | 512,270 |
| Nov 8, 2026 | 163.50 | 166.60 | 163.50 | 164.69 | 164.69 | 0.94% | 178,385 |
| Nov 6, 2026 | 166.22 | 166.62 | 162.26 | 163.15 | 163.15 | -2.60% | 1,178,547 |
| Nov 5, 2026 | 165.00 | 169.35 | 164.45 | 167.50 | 167.50 | 3.41% | 1,104,671 |
| Nov 4, 2026 | 157.00 | 162.73 | 155.30 | 161.98 | 161.98 | 3.29% | 811,100 |
| Nov 3, 2026 | 156.41 | 161.04 | 156.05 | 156.82 | 156.82 | 0.80% | 640,165 |
| Nov 2, 2026 | 153.43 | 158.62 | 153.43 | 155.58 | 155.58 | 1.86% | 530,181 |
| Oct 30, 2026 | 160.01 | 161.89 | 152.01 | 152.74 | 152.74 | -4.52% | 733,147 |
| Oct 29, 2026 | 155.50 | 163.29 | 154.51 | 159.97 | 159.97 | 3.32% | 1,293,783 |
| Oct 28, 2026 | 156.30 | 159.20 | 153.89 | 154.83 | 154.83 | -1.29% | 892,097 |
| Oct 27, 2026 | 154.80 | 159.29 | 153.40 | 156.85 | 156.85 | 2.15% | 922,067 |
| Oct 26, 2026 | 149.25 | 155.74 | 148.30 | 153.55 | 153.55 | 2.05% | 695,903 |
| Oct 23, 2026 | 155.81 | 157.55 | 147.41 | 150.46 | 150.46 | -3.38% | 1,301,319 |
| Oct 22, 2026 | 159.99 | 160.58 | 154.61 | 155.72 | 155.72 | -3.28% | 1,084,379 |
| Oct 21, 2026 | 171.20 | 172.66 | 159.47 | 161.00 | 161.00 | -5.92% | 1,774,538 |
| Oct 19, 2026 | 178.89 | 178.89 | 170.10 | 171.14 | 171.14 | -4.40% | 1,003,962 |
| Oct 16, 2026 | 177.10 | 182.21 | 175.21 | 179.02 | 179.02 | 1.53% | 1,267,138 |
| Oct 15, 2026 | 181.90 | 181.95 | 175.90 | 176.32 | 176.32 | -3.95% | 1,203,670 |
| Oct 14, 2026 | 176.86 | 187.95 | 175.99 | 183.57 | 183.57 | 4.31% | 2,108,120 |
| Oct 13, 2026 | 186.20 | 186.45 | 173.50 | 175.99 | 175.99 | -5.82% | 2,166,021 |
| Oct 12, 2026 | 181.92 | 188.23 | 181.32 | 186.87 | 186.87 | 3.62% | 1,098,971 |
| Oct 9, 2026 | 182.45 | 185.11 | 179.35 | 180.34 | 180.34 | -0.93% | 940,479 |
| Oct 8, 2026 | 192.00 | 192.50 | 181.10 | 182.03 | 182.03 | -4.37% | 1,570,106 |
| Oct 7, 2026 | 188.10 | 193.77 | 185.30 | 190.35 | 190.35 | 0.79% | 2,013,189 |
| Oct 6, 2026 | 177.15 | 190.90 | 177.15 | 188.86 | 188.86 | 6.65% | 4,355,804 |
| Oct 5, 2026 | 182.00 | 183.94 | 176.80 | 177.08 | 177.08 | -2.38% | 843,634 |
| 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 |