LS Industries Limited (BOM:514446)
India
· Delayed Price · Currency is INR 32.31
-0.88 (-2.65%)
At close: Dec 8, 2025
LS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 33.85 | 34.00 | 31.54 | 32.31 | 32.31 | -2.65% | 11,791 |
| Dec 5, 2025 | 33.60 | 34.90 | 32.73 | 33.19 | 33.19 | -3.66% | 7,856 |
| Dec 4, 2025 | 36.00 | 36.00 | 32.59 | 34.45 | 34.45 | 0.44% | 18,003 |
| Dec 3, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 4.99% | 10,209 |
| Dec 2, 2025 | 32.67 | 32.67 | 32.66 | 32.67 | 32.67 | 4.98% | 10,076 |
| Dec 1, 2025 | 31.10 | 31.12 | 29.81 | 31.12 | 31.12 | 4.99% | 19,653 |
| Nov 28, 2025 | 31.98 | 31.98 | 29.16 | 29.64 | 29.64 | -3.11% | 26,907 |
| Nov 27, 2025 | 32.10 | 32.15 | 30.59 | 30.59 | 30.59 | -5.00% | 24,646 |
| Nov 26, 2025 | 34.55 | 34.55 | 32.20 | 32.20 | 32.20 | -4.99% | 29,263 |
| Nov 25, 2025 | 36.40 | 37.40 | 33.89 | 33.89 | 33.89 | -4.99% | 16,339 |
| Nov 24, 2025 | 39.41 | 39.41 | 35.67 | 35.67 | 35.67 | -4.98% | 143,563 |
| Nov 21, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 4.98% | 7,600 |
| Nov 20, 2025 | 32.36 | 35.76 | 32.36 | 35.76 | 35.76 | 4.99% | 120,794 |
| Nov 19, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -4.99% | 3,403 |
| Nov 18, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -4.98% | 2,555 |
| Nov 17, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -4.99% | 6,869 |
| Nov 14, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -4.98% | 3,206 |
| Nov 13, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -4.98% | 980 |
| Nov 12, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -4.99% | 2,449 |
| Nov 11, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -4.99% | 2,488 |
| Nov 10, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -4.99% | 6,662 |
| Nov 7, 2025 | 55.00 | 55.00 | 51.28 | 51.28 | 51.28 | -4.98% | 93,676 |
| Nov 6, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 9.99% | 13,793 |
| Nov 4, 2025 | 49.00 | 49.07 | 47.99 | 49.07 | 49.07 | 10.00% | 90,112 |
| Nov 3, 2025 | 44.61 | 44.61 | 41.40 | 44.61 | 44.61 | 9.99% | 142,048 |
| Oct 31, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 20.00% | 60,556 |
| Oct 30, 2025 | 28.00 | 33.80 | 28.00 | 33.80 | 33.80 | 19.99% | 332,704 |
| Oct 29, 2025 | 28.49 | 28.95 | 27.35 | 28.17 | 28.17 | 0.72% | 2,433 |
| Oct 28, 2025 | 28.78 | 28.78 | 27.62 | 27.97 | 27.97 | -2.31% | 3,506 |
| Oct 27, 2025 | 28.78 | 28.78 | 27.62 | 28.63 | 28.63 | 0.46% | 3,034 |
| Oct 24, 2025 | 28.70 | 28.70 | 27.51 | 28.50 | 28.50 | -0.35% | 2,526 |
| Oct 23, 2025 | 29.55 | 29.55 | 28.51 | 28.60 | 28.60 | -2.29% | 7,314 |
| Oct 21, 2025 | 28.30 | 29.47 | 27.52 | 29.27 | 29.27 | 1.35% | 624 |
| Oct 20, 2025 | 30.00 | 30.00 | 28.11 | 28.88 | 28.88 | -0.38% | 1,459 |
| Oct 17, 2025 | 29.10 | 30.00 | 28.46 | 28.99 | 28.99 | -1.43% | 2,658 |
| Oct 16, 2025 | 30.09 | 30.09 | 28.44 | 29.41 | 29.41 | 2.12% | 3,199 |
| Oct 15, 2025 | 28.15 | 30.43 | 28.15 | 28.80 | 28.80 | 0.10% | 3,911 |
| Oct 14, 2025 | 28.99 | 29.45 | 28.30 | 28.77 | 28.77 | 0.45% | 5,932 |
| Oct 13, 2025 | 30.00 | 30.00 | 28.10 | 28.64 | 28.64 | -2.59% | 3,568 |
| Oct 10, 2025 | 29.37 | 30.39 | 28.35 | 29.40 | 29.40 | 2.12% | 9,058 |
| Oct 9, 2025 | 29.20 | 30.39 | 28.00 | 28.79 | 28.79 | 1.91% | 6,838 |
| Oct 8, 2025 | 28.66 | 28.97 | 28.09 | 28.25 | 28.25 | -0.63% | 2,931 |
| Oct 7, 2025 | 27.75 | 29.09 | 27.75 | 28.43 | 28.43 | -0.52% | 4,245 |
| Oct 6, 2025 | 29.52 | 29.96 | 28.05 | 28.58 | 28.58 | -1.24% | 10,432 |
| Oct 3, 2025 | 29.49 | 30.67 | 27.00 | 28.94 | 28.94 | 3.76% | 9,167 |
| Oct 1, 2025 | 28.21 | 28.21 | 26.00 | 27.89 | 27.89 | -1.13% | 5,861 |
| Sep 30, 2025 | 28.27 | 28.99 | 27.34 | 28.21 | 28.21 | -0.07% | 5,422 |
| Sep 29, 2025 | 28.90 | 29.87 | 28.00 | 28.23 | 28.23 | -3.29% | 5,915 |
| Sep 26, 2025 | 31.85 | 31.85 | 28.55 | 29.19 | 29.19 | 0.21% | 15,149 |
| Sep 25, 2025 | 30.00 | 30.10 | 28.50 | 29.13 | 29.13 | -1.35% | 10,492 |
| Sep 24, 2025 | 30.10 | 30.14 | 29.35 | 29.53 | 29.53 | -2.02% | 9,379 |
| Sep 23, 2025 | 30.57 | 30.57 | 29.58 | 30.14 | 30.14 | 0.33% | 6,242 |
| Sep 22, 2025 | 29.65 | 30.86 | 29.35 | 30.04 | 30.04 | -1.51% | 8,613 |
| Sep 19, 2025 | 30.80 | 30.80 | 29.06 | 30.50 | 30.50 | 1.06% | 13,591 |
| Sep 18, 2025 | 29.54 | 30.45 | 29.00 | 30.18 | 30.18 | -0.89% | 19,100 |
| Sep 17, 2025 | 30.57 | 30.57 | 30.00 | 30.45 | 30.45 | -0.29% | 7,701 |
| Sep 16, 2025 | 31.69 | 31.69 | 30.03 | 30.54 | 30.54 | -0.46% | 5,915 |
| Sep 15, 2025 | 31.32 | 31.32 | 30.50 | 30.68 | 30.68 | -0.13% | 6,655 |
| Sep 12, 2025 | 31.60 | 31.65 | 30.25 | 30.72 | 30.72 | -0.10% | 7,467 |
| Sep 11, 2025 | 31.00 | 31.00 | 30.03 | 30.75 | 30.75 | - | 8,205 |
| Sep 10, 2025 | 30.34 | 31.59 | 30.34 | 30.75 | 30.75 | 0.13% | 11,794 |
| Sep 9, 2025 | 32.27 | 32.40 | 30.31 | 30.71 | 30.71 | -0.42% | 7,237 |
| Sep 8, 2025 | 32.65 | 32.65 | 30.11 | 30.84 | 30.84 | -2.16% | 6,443 |
| Sep 5, 2025 | 31.60 | 31.90 | 31.07 | 31.52 | 31.52 | 1.45% | 2,736 |
| Sep 4, 2025 | 32.00 | 32.00 | 30.60 | 31.07 | 31.07 | -3.03% | 2,442 |
| Sep 3, 2025 | 31.74 | 32.30 | 30.59 | 32.04 | 32.04 | 0.95% | 4,188 |
| Sep 2, 2025 | 32.50 | 32.50 | 31.06 | 31.74 | 31.74 | -0.56% | 3,833 |
| Sep 1, 2025 | 30.38 | 32.48 | 30.38 | 31.92 | 31.92 | 1.46% | 5,703 |
| Aug 29, 2025 | 30.34 | 32.11 | 30.00 | 31.46 | 31.46 | 3.73% | 4,149 |
| Aug 28, 2025 | 30.33 | 31.00 | 29.11 | 30.33 | 30.33 | -0.56% | 7,208 |
| Aug 26, 2025 | 30.17 | 31.40 | 30.17 | 30.50 | 30.50 | -2.15% | 3,698 |
| Aug 25, 2025 | 32.85 | 32.85 | 30.23 | 31.17 | 31.17 | -1.02% | 7,032 |
| Aug 22, 2025 | 29.43 | 33.00 | 29.43 | 31.49 | 31.49 | 4.86% | 8,372 |
| Aug 21, 2025 | 30.53 | 30.53 | 29.50 | 30.03 | 30.03 | 0.33% | 8,084 |
| Aug 20, 2025 | 30.49 | 31.79 | 28.00 | 29.93 | 29.93 | -2.79% | 5,627 |
| Aug 19, 2025 | 31.57 | 31.57 | 30.00 | 30.79 | 30.79 | 1.12% | 5,406 |
| Aug 18, 2025 | 31.32 | 31.74 | 30.40 | 30.45 | 30.45 | -0.85% | 4,924 |
| Aug 14, 2025 | 31.17 | 32.49 | 30.50 | 30.71 | 30.71 | -1.48% | 4,176 |
| Aug 13, 2025 | 32.80 | 32.80 | 30.17 | 31.17 | 31.17 | -0.32% | 4,831 |
| Aug 12, 2025 | 33.83 | 33.83 | 30.50 | 31.27 | 31.27 | -1.82% | 6,991 |
| Aug 11, 2025 | 33.90 | 34.49 | 30.50 | 31.85 | 31.85 | -0.84% | 13,399 |
| Aug 8, 2025 | 30.88 | 32.12 | 29.30 | 32.12 | 32.12 | 10.00% | 7,760 |
| Aug 7, 2025 | 30.00 | 30.07 | 28.99 | 29.20 | 29.20 | -0.65% | 6,411 |
| Aug 6, 2025 | 31.80 | 31.80 | 29.16 | 29.39 | 29.39 | -4.24% | 10,342 |
| Aug 5, 2025 | 31.90 | 31.90 | 30.26 | 30.69 | 30.69 | -3.12% | 5,859 |
| Aug 4, 2025 | 32.99 | 32.99 | 31.03 | 31.68 | 31.68 | 0.60% | 6,476 |
| Aug 1, 2025 | 32.42 | 33.07 | 31.06 | 31.49 | 31.49 | -2.87% | 3,409 |
| Jul 31, 2025 | 33.09 | 33.09 | 32.16 | 32.42 | 32.42 | -2.53% | 2,420 |
| Jul 30, 2025 | 32.90 | 33.83 | 32.58 | 33.26 | 33.26 | -0.83% | 1,874 |
| Jul 29, 2025 | 34.48 | 34.48 | 32.53 | 33.54 | 33.54 | -0.09% | 8,634 |
| Jul 28, 2025 | 33.82 | 33.82 | 32.00 | 33.57 | 33.57 | 1.05% | 7,691 |
| Jul 25, 2025 | 33.56 | 33.98 | 32.25 | 33.22 | 33.22 | -0.09% | 6,936 |
| Jul 24, 2025 | 33.65 | 34.95 | 32.78 | 33.25 | 33.25 | -2.03% | 7,696 |
| Jul 23, 2025 | 34.00 | 34.00 | 33.00 | 33.94 | 33.94 | 3.38% | 10,198 |
| Jul 22, 2025 | 35.15 | 35.15 | 32.77 | 32.83 | 32.83 | -3.21% | 5,186 |
| Jul 21, 2025 | 34.50 | 34.50 | 32.55 | 33.92 | 33.92 | 0.41% | 11,447 |
| Jul 18, 2025 | 32.68 | 34.00 | 32.68 | 33.78 | 33.78 | 1.32% | 6,756 |
| Jul 17, 2025 | 34.54 | 34.54 | 32.53 | 33.34 | 33.34 | -0.77% | 5,111 |
| Jul 16, 2025 | 34.95 | 34.95 | 33.12 | 33.60 | 33.60 | -0.77% | 5,009 |
| Jul 15, 2025 | 34.50 | 34.50 | 33.27 | 33.86 | 33.86 | -1.86% | 3,097 |