Lexoraa Industries Limited (BOM:531944)
India
· Delayed Price · Currency is INR 18.88
-2.09 (-9.97%)
At close: Apr 28, 2026
Lexoraa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.96 | 20.96 | 18.88 | 18.88 | 18.88 | -9.97% | 61 |
| Apr 27, 2026 | 21.00 | 21.00 | 20.97 | 20.97 | 20.97 | 8.15% | 19 |
| Apr 24, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.05% | 20 |
| Apr 23, 2026 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | 4.86% | 2 |
| Apr 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.27% | 31 |
| Apr 20, 2026 | 18.48 | 18.48 | 16.81 | 18.45 | 18.45 | -0.22% | 100 |
| Apr 17, 2026 | 17.05 | 18.50 | 17.05 | 18.49 | 18.49 | 8.45% | 1,688 |
| Apr 16, 2026 | 17.60 | 17.60 | 16.05 | 17.05 | 17.05 | -1.04% | 336 |
| Apr 15, 2026 | 18.50 | 18.70 | 17.23 | 17.23 | 17.23 | 1.35% | 447 |
| Apr 13, 2026 | 18.50 | 18.50 | 17.00 | 17.00 | 17.00 | - | 290 |
| Apr 10, 2026 | 18.01 | 18.01 | 17.00 | 17.00 | 17.00 | 0.77% | 852 |
| Apr 9, 2026 | 15.74 | 18.99 | 15.74 | 16.87 | 16.87 | -3.49% | 4,291 |
| Apr 8, 2026 | 17.47 | 18.90 | 16.00 | 17.48 | 17.48 | 0.06% | 43 |
| Apr 7, 2026 | 18.30 | 18.33 | 17.47 | 17.47 | 17.47 | 0.06% | 1,006 |
| Apr 6, 2026 | 18.72 | 18.72 | 17.04 | 17.46 | 17.46 | -2.08% | 34 |
| Apr 2, 2026 | 18.47 | 18.47 | 17.63 | 17.83 | 17.83 | -3.73% | 971 |
| Apr 1, 2026 | 19.19 | 19.58 | 17.86 | 18.52 | 18.52 | -0.75% | 1,644 |
| Mar 30, 2026 | 19.44 | 19.44 | 17.65 | 18.66 | 18.66 | 0.70% | 17,198 |
| Mar 27, 2026 | 17.66 | 18.54 | 16.79 | 18.53 | 18.53 | 4.93% | 2,542 |
| Mar 25, 2026 | 16.00 | 17.66 | 16.00 | 17.66 | 17.66 | 4.93% | 1,537 |
| Mar 24, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 4.99% | 287 |
| Mar 23, 2026 | 16.79 | 16.90 | 15.97 | 16.03 | 16.03 | -4.47% | 254 |
| Mar 20, 2026 | 17.61 | 17.92 | 16.78 | 16.78 | 16.78 | -4.11% | 99 |
| Mar 19, 2026 | 17.23 | 17.92 | 17.23 | 17.50 | 17.50 | 1.92% | 150 |
| Mar 18, 2026 | 17.02 | 18.28 | 17.02 | 17.17 | 17.17 | -4.02% | 763 |
| Mar 17, 2026 | 17.89 | 17.90 | 16.32 | 17.89 | 17.89 | 4.93% | 1,144 |
| Mar 16, 2026 | 18.00 | 18.00 | 16.79 | 17.05 | 17.05 | -2.90% | 501 |
| Mar 13, 2026 | 18.39 | 18.39 | 17.51 | 17.56 | 17.56 | -4.51% | 603 |
| Mar 12, 2026 | 19.23 | 19.23 | 18.36 | 18.39 | 18.39 | 0.38% | 358 |
| Mar 11, 2026 | 19.54 | 19.54 | 17.89 | 18.32 | 18.32 | -1.56% | 1,555 |
| Mar 10, 2026 | 19.92 | 19.92 | 18.05 | 18.61 | 18.61 | -1.95% | 10,180 |
| Mar 9, 2026 | 19.00 | 19.90 | 18.90 | 18.98 | 18.98 | -0.11% | 2,202 |
| Mar 6, 2026 | 18.52 | 19.25 | 18.00 | 19.00 | 19.00 | 2.59% | 3,936 |
| Mar 5, 2026 | 20.14 | 20.14 | 18.50 | 18.52 | 18.52 | -3.64% | 16,684 |
| Mar 4, 2026 | 19.17 | 20.12 | 18.22 | 19.22 | 19.22 | 0.26% | 178 |
| Feb 27, 2026 | 19.19 | 19.19 | 17.42 | 19.17 | 19.17 | 4.64% | 427 |
| Feb 26, 2026 | 18.97 | 19.00 | 18.27 | 18.32 | 18.32 | -1.51% | 281 |
| Feb 25, 2026 | 18.12 | 19.50 | 18.12 | 18.60 | 18.60 | -2.46% | 1,531 |
| Feb 24, 2026 | 19.00 | 19.36 | 17.71 | 19.07 | 19.07 | 3.19% | 7,065 |
| Feb 23, 2026 | 18.71 | 18.89 | 18.45 | 18.48 | 18.48 | 1.37% | 384 |
| Feb 20, 2026 | 17.82 | 18.71 | 16.93 | 18.23 | 18.23 | 2.30% | 31,725 |
| Feb 19, 2026 | 18.72 | 18.72 | 17.81 | 17.82 | 17.82 | -4.81% | 2,357 |
| Feb 18, 2026 | 17.83 | 18.72 | 17.01 | 18.72 | 18.72 | 4.99% | 7,252 |
| Feb 17, 2026 | 17.33 | 17.83 | 16.25 | 17.83 | 17.83 | 4.94% | 5,315 |
| Feb 16, 2026 | 16.88 | 16.99 | 16.88 | 16.99 | 16.99 | 0.65% | 131 |
| Feb 13, 2026 | 17.11 | 17.95 | 16.50 | 16.88 | 16.88 | -1.34% | 6,175 |
| Feb 12, 2026 | 17.64 | 17.80 | 17.10 | 17.11 | 17.11 | -4.94% | 2,702 |
| Feb 11, 2026 | 18.28 | 18.28 | 18.00 | 18.00 | 18.00 | -0.55% | 5,095 |
| Feb 10, 2026 | 17.50 | 18.10 | 17.02 | 18.10 | 18.10 | 2.20% | 1,514 |
| Feb 9, 2026 | 17.79 | 18.49 | 17.34 | 17.71 | 17.71 | -2.96% | 4,961 |
| Feb 6, 2026 | 17.61 | 18.27 | 17.61 | 18.25 | 18.25 | 3.63% | 1,210 |
| Feb 5, 2026 | 18.48 | 18.94 | 17.61 | 17.61 | 17.61 | -4.71% | 799 |
| Feb 4, 2026 | 19.28 | 19.28 | 17.47 | 18.48 | 18.48 | 0.54% | 2,905 |
| Feb 3, 2026 | 18.50 | 18.50 | 17.77 | 18.38 | 18.38 | -1.61% | 825 |
| Feb 2, 2026 | 18.86 | 18.86 | 17.50 | 18.68 | 18.68 | 1.52% | 263 |
| Feb 1, 2026 | 18.33 | 18.50 | 18.33 | 18.40 | 18.40 | 2.85% | 18 |
| Jan 30, 2026 | 18.00 | 18.16 | 17.20 | 17.89 | 17.89 | -1.16% | 5,572 |
| Jan 29, 2026 | 16.47 | 18.18 | 16.47 | 18.10 | 18.10 | 4.44% | 9,253 |
| Jan 28, 2026 | 18.68 | 19.13 | 17.33 | 17.33 | 17.33 | -4.99% | 16,158 |
| Jan 27, 2026 | 18.99 | 18.99 | 17.22 | 18.24 | 18.24 | 0.83% | 3,931 |
| Jan 23, 2026 | 18.00 | 18.09 | 17.53 | 18.09 | 18.09 | 4.99% | 3,040 |
| Jan 22, 2026 | 16.69 | 17.45 | 16.12 | 17.23 | 17.23 | 3.24% | 1,660 |
| Jan 21, 2026 | 16.66 | 16.74 | 15.93 | 16.69 | 16.69 | -0.30% | 1,616 |
| Jan 20, 2026 | 16.74 | 16.75 | 15.42 | 16.74 | 16.74 | 3.21% | 1,919 |
| Jan 19, 2026 | 15.25 | 16.45 | 15.25 | 16.22 | 16.22 | 1.12% | 1,737 |
| Jan 16, 2026 | 16.00 | 16.40 | 16.00 | 16.04 | 16.04 | 2.23% | 1,606 |
| Jan 14, 2026 | 15.96 | 15.97 | 14.80 | 15.69 | 15.69 | 2.62% | 6,751 |
| Jan 13, 2026 | 14.87 | 15.55 | 14.18 | 15.29 | 15.29 | 2.82% | 4,000 |
| Jan 12, 2026 | 13.70 | 14.89 | 13.52 | 14.87 | 14.87 | 4.50% | 1,997 |
| Jan 9, 2026 | 13.68 | 15.10 | 13.68 | 14.23 | 14.23 | -1.18% | 5,274 |
| Jan 8, 2026 | 13.72 | 14.40 | 13.72 | 14.40 | 14.40 | -0.28% | 425 |
| Jan 7, 2026 | 13.11 | 14.44 | 13.11 | 14.44 | 14.44 | 4.64% | 3,910 |
| Jan 6, 2026 | 13.21 | 13.95 | 13.21 | 13.80 | 13.80 | -0.72% | 111 |
| Jan 1, 2026 | 14.25 | 14.25 | 13.90 | 13.90 | 13.90 | -0.93% | 852 |
| Dec 31, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 4.94% | 175 |
| Dec 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.91% | 83 |
| Dec 29, 2025 | 12.37 | 13.63 | 12.37 | 13.63 | 13.63 | 4.93% | 1,550 |
| Dec 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% | 2 |
| Dec 24, 2025 | 13.55 | 13.55 | 12.96 | 12.96 | 12.96 | 0.39% | 3 |
| Dec 23, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | 405 |
| Dec 22, 2025 | 12.97 | 12.97 | 12.91 | 12.91 | 12.91 | - | 44 |
| Dec 19, 2025 | 12.90 | 12.91 | 12.90 | 12.91 | 12.91 | 0.08% | 218 |
| Dec 18, 2025 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | 0.31% | 190 |
| Dec 17, 2025 | 12.50 | 13.12 | 12.50 | 12.86 | 12.86 | 2.88% | 340 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | 16 |
| Dec 15, 2025 | 12.51 | 12.75 | 12.51 | 12.75 | 12.75 | 2.00% | 1,189 |
| Dec 12, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | -4.87% | 200 |
| Dec 11, 2025 | 13.11 | 13.14 | 13.11 | 13.14 | 13.14 | -4.71% | 79 |
| Dec 10, 2025 | 13.78 | 14.79 | 13.78 | 13.79 | 13.79 | -4.90% | 205 |
| Dec 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.98% | 285 |
| Dec 8, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 1,389 |
| Dec 3, 2025 | 15.26 | 15.26 | 15.25 | 15.26 | 15.26 | 1.73% | 521 |
| Dec 1, 2025 | 14.98 | 15.41 | 14.98 | 15.00 | 15.00 | 2.18% | 9,137 |
| Nov 28, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 4.93% | 503 |
| Nov 27, 2025 | 13.99 | 13.99 | 13.94 | 13.99 | 13.99 | 4.95% | 5,001 |
| Nov 26, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 4.96% | 10 |
| Nov 25, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 4.96% | 2,496 |
| Nov 21, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -1.14% | 46 |
| Nov 20, 2025 | 12.35 | 12.35 | 12.24 | 12.24 | 12.24 | -0.89% | 225 |
| Nov 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.48% | 1,046 |