Laxmi India Finance Limited (NSE:LAXMIINDIA)
India
· Delayed Price · Currency is INR 86.64
-3.50 (-3.88%)
Mar 9, 2026, 3:29 PM IST
Laxmi India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.00 | 90.00 | 85.63 | 86.64 | 86.64 | -3.88% | 135,110 |
| Mar 6, 2026 | 91.10 | 92.67 | 89.32 | 90.14 | 90.14 | -1.08% | 185,633 |
| Mar 5, 2026 | 88.65 | 92.30 | 88.65 | 91.12 | 91.12 | 2.79% | 171,001 |
| Mar 4, 2026 | 88.50 | 91.00 | 87.05 | 88.65 | 88.65 | -1.95% | 100,278 |
| Mar 2, 2026 | 88.20 | 92.79 | 86.65 | 90.41 | 90.41 | -4.07% | 367,641 |
| Feb 27, 2026 | 94.85 | 94.92 | 93.05 | 94.25 | 94.25 | -0.10% | 117,224 |
| Feb 26, 2026 | 95.37 | 95.93 | 93.63 | 94.34 | 94.34 | -0.19% | 155,780 |
| Feb 25, 2026 | 94.00 | 96.59 | 93.57 | 94.52 | 94.52 | 0.83% | 383,106 |
| Feb 24, 2026 | 97.81 | 97.81 | 93.21 | 93.74 | 93.74 | -3.69% | 203,998 |
| Feb 23, 2026 | 104.00 | 104.00 | 97.00 | 97.33 | 97.33 | -3.13% | 272,788 |
| Feb 20, 2026 | 101.70 | 101.85 | 100.00 | 100.48 | 100.48 | -1.19% | 114,904 |
| Feb 19, 2026 | 105.00 | 106.09 | 101.00 | 101.69 | 101.69 | -3.83% | 403,994 |
| Feb 18, 2026 | 100.05 | 112.65 | 99.00 | 105.74 | 105.74 | 7.80% | 2,677,423 |
| Feb 17, 2026 | 101.25 | 103.23 | 97.10 | 98.09 | 98.09 | -4.05% | 390,711 |
| Feb 16, 2026 | 102.99 | 105.49 | 101.00 | 102.23 | 102.23 | -0.51% | 223,420 |
| Feb 13, 2026 | 108.64 | 108.99 | 102.40 | 102.75 | 102.75 | -5.42% | 288,495 |
| Feb 12, 2026 | 109.00 | 110.76 | 106.23 | 108.64 | 108.64 | 0.18% | 236,131 |
| Feb 11, 2026 | 109.00 | 112.58 | 106.08 | 108.44 | 108.44 | 3.35% | 894,648 |
| Feb 10, 2026 | 104.50 | 107.99 | 102.50 | 104.93 | 104.93 | 4.80% | 1,016,155 |
| Feb 9, 2026 | 92.80 | 104.50 | 92.12 | 100.12 | 100.12 | 10.06% | 3,793,816 |
| Feb 6, 2026 | 96.00 | 96.00 | 90.00 | 90.97 | 90.97 | -4.90% | 220,855 |
| Feb 5, 2026 | 101.00 | 102.89 | 95.11 | 95.66 | 95.66 | -4.61% | 130,270 |
| Feb 4, 2026 | 95.30 | 101.70 | 94.45 | 100.28 | 100.28 | 5.19% | 203,977 |
| Feb 3, 2026 | 94.00 | 97.19 | 94.00 | 95.33 | 95.33 | 3.52% | 128,576 |
| Feb 2, 2026 | 92.00 | 93.19 | 87.30 | 92.09 | 92.09 | 0.80% | 132,052 |
| Feb 1, 2026 | 92.40 | 94.01 | 89.05 | 91.36 | 91.36 | -0.72% | 99,052 |
| Jan 30, 2026 | 91.05 | 93.78 | 89.65 | 92.02 | 92.02 | 1.08% | 98,381 |
| Jan 29, 2026 | 94.00 | 96.73 | 88.60 | 91.04 | 91.04 | -3.12% | 247,630 |
| Jan 28, 2026 | 88.05 | 98.75 | 88.05 | 93.97 | 93.97 | 6.37% | 640,191 |
| Jan 27, 2026 | 93.38 | 94.10 | 85.87 | 88.34 | 88.34 | -5.40% | 475,281 |
| Jan 23, 2026 | 99.33 | 99.59 | 92.61 | 93.38 | 93.38 | -4.58% | 148,050 |
| Jan 22, 2026 | 99.00 | 101.25 | 95.69 | 97.86 | 97.86 | 0.50% | 148,227 |
| Jan 21, 2026 | 100.38 | 104.09 | 96.00 | 97.37 | 97.37 | -2.55% | 230,651 |
| Jan 20, 2026 | 102.37 | 103.74 | 99.20 | 99.92 | 99.92 | -2.64% | 217,416 |
| Jan 19, 2026 | 108.99 | 109.35 | 101.10 | 102.63 | 102.63 | -5.60% | 212,221 |
| Jan 16, 2026 | 110.00 | 119.00 | 107.76 | 108.72 | 108.72 | 0.25% | 484,510 |
| Jan 14, 2026 | 108.49 | 110.59 | 104.98 | 108.45 | 108.45 | 0.48% | 266,672 |
| Jan 13, 2026 | 112.95 | 114.24 | 107.01 | 107.93 | 107.93 | -3.10% | 418,281 |
| Jan 12, 2026 | 118.80 | 118.80 | 110.22 | 111.38 | 111.38 | -4.68% | 365,950 |
| Jan 9, 2026 | 124.00 | 124.18 | 114.21 | 116.85 | 116.85 | -5.52% | 330,257 |
| Jan 8, 2026 | 125.80 | 129.35 | 122.10 | 123.68 | 123.68 | -2.68% | 146,984 |
| Jan 7, 2026 | 126.72 | 129.00 | 124.00 | 127.09 | 127.09 | 0.29% | 108,166 |
| Jan 6, 2026 | 127.05 | 128.97 | 125.50 | 126.72 | 126.72 | -0.26% | 94,761 |
| Jan 5, 2026 | 127.59 | 129.14 | 125.08 | 127.05 | 127.05 | -0.24% | 164,904 |
| Jan 2, 2026 | 123.17 | 129.19 | 123.17 | 127.35 | 127.35 | 3.77% | 169,669 |
| Jan 1, 2026 | 125.92 | 126.40 | 120.85 | 122.72 | 122.72 | -1.76% | 69,060 |
| Dec 31, 2025 | 123.60 | 127.85 | 123.22 | 124.92 | 124.92 | 2.09% | 183,765 |
| Dec 30, 2025 | 123.00 | 124.11 | 121.35 | 122.36 | 122.36 | 0.32% | 127,121 |
| Dec 29, 2025 | 125.10 | 126.66 | 120.92 | 121.97 | 121.97 | -2.71% | 212,265 |
| Dec 26, 2025 | 126.00 | 127.50 | 124.71 | 125.37 | 125.37 | -0.11% | 153,782 |
| Dec 24, 2025 | 127.98 | 129.38 | 124.35 | 125.51 | 125.51 | -1.58% | 148,819 |
| Dec 23, 2025 | 129.10 | 129.11 | 127.10 | 127.53 | 127.53 | -0.79% | 118,763 |
| Dec 22, 2025 | 127.90 | 132.87 | 127.06 | 128.55 | 128.55 | 1.00% | 237,717 |
| Dec 19, 2025 | 125.25 | 128.14 | 124.71 | 127.28 | 127.28 | 1.69% | 143,601 |
| Dec 18, 2025 | 125.74 | 127.48 | 124.32 | 125.17 | 125.17 | -0.45% | 103,583 |
| Dec 17, 2025 | 129.25 | 130.78 | 125.01 | 125.74 | 125.74 | -2.66% | 158,102 |
| Dec 16, 2025 | 130.51 | 131.89 | 128.70 | 129.17 | 129.17 | -1.94% | 58,966 |
| Dec 15, 2025 | 132.50 | 133.10 | 129.80 | 131.73 | 131.73 | 0.05% | 80,440 |
| Dec 12, 2025 | 131.75 | 132.84 | 129.62 | 131.66 | 131.66 | 0.43% | 70,171 |
| Dec 11, 2025 | 132.65 | 132.65 | 130.10 | 131.10 | 131.10 | -0.38% | 61,404 |
| Dec 10, 2025 | 131.50 | 135.25 | 130.99 | 131.60 | 131.60 | 0.65% | 139,002 |
| Dec 9, 2025 | 128.05 | 132.00 | 124.24 | 130.75 | 130.75 | 1.77% | 224,908 |
| Dec 8, 2025 | 134.67 | 134.80 | 126.02 | 128.48 | 128.48 | -4.31% | 505,998 |
| Dec 5, 2025 | 136.00 | 136.15 | 133.10 | 134.27 | 134.27 | -0.59% | 64,678 |
| Dec 4, 2025 | 132.70 | 138.15 | 132.59 | 135.07 | 135.07 | 1.89% | 151,854 |
| Dec 3, 2025 | 136.90 | 136.90 | 131.68 | 132.57 | 132.57 | -2.75% | 92,703 |
| Dec 2, 2025 | 137.00 | 138.08 | 135.01 | 136.32 | 136.32 | -0.66% | 140,567 |
| Dec 1, 2025 | 140.00 | 142.89 | 137.00 | 137.22 | 137.22 | -1.19% | 234,328 |
| Nov 28, 2025 | 136.50 | 141.25 | 135.50 | 138.87 | 138.87 | 2.20% | 377,471 |
| Nov 27, 2025 | 136.25 | 139.28 | 134.33 | 135.88 | 135.88 | 0.37% | 259,041 |
| Nov 26, 2025 | 135.00 | 136.60 | 134.25 | 135.38 | 135.38 | 0.50% | 132,650 |
| Nov 25, 2025 | 137.00 | 138.18 | 134.01 | 134.70 | 134.70 | -1.20% | 227,619 |
| Nov 24, 2025 | 137.00 | 139.75 | 135.00 | 136.34 | 136.34 | -0.63% | 241,690 |
| Nov 21, 2025 | 138.90 | 140.78 | 137.00 | 137.20 | 137.20 | -1.03% | 379,885 |
| Nov 20, 2025 | 143.78 | 144.30 | 137.80 | 138.63 | 138.63 | -3.58% | 799,172 |
| Nov 19, 2025 | 131.60 | 148.90 | 131.00 | 143.78 | 143.78 | 9.70% | 9,706,600 |
| Nov 18, 2025 | 131.65 | 139.80 | 129.97 | 131.07 | 131.07 | 1.13% | 1,473,843 |
| Nov 17, 2025 | 139.00 | 140.99 | 128.50 | 129.61 | 129.61 | -5.48% | 913,576 |
| Nov 14, 2025 | 148.86 | 152.00 | 135.41 | 137.12 | 137.12 | -7.15% | 893,529 |
| Nov 13, 2025 | 151.90 | 154.44 | 147.10 | 147.68 | 147.68 | -2.59% | 180,981 |
| Nov 12, 2025 | 145.00 | 152.25 | 144.21 | 151.60 | 151.60 | 4.09% | 277,483 |
| Nov 11, 2025 | 148.52 | 148.52 | 145.01 | 145.64 | 145.64 | -1.15% | 81,018 |
| Nov 10, 2025 | 145.30 | 152.20 | 144.36 | 147.34 | 147.34 | 2.93% | 131,516 |
| Nov 7, 2025 | 143.62 | 145.98 | 142.50 | 143.15 | 143.15 | -0.29% | 118,876 |
| Nov 6, 2025 | 146.50 | 147.85 | 142.20 | 143.56 | 143.56 | -1.41% | 192,302 |
| Nov 4, 2025 | 148.80 | 148.89 | 144.10 | 145.62 | 145.62 | -1.19% | 130,765 |
| Nov 3, 2025 | 151.50 | 151.50 | 146.82 | 147.38 | 147.38 | -2.91% | 149,440 |
| Oct 31, 2025 | 152.20 | 154.99 | 150.51 | 151.80 | 151.80 | -0.26% | 335,960 |
| Oct 30, 2025 | 155.00 | 155.01 | 150.12 | 152.19 | 152.19 | -2.61% | 231,908 |
| Oct 29, 2025 | 159.00 | 159.59 | 155.15 | 156.27 | 156.27 | -0.81% | 258,653 |
| Oct 28, 2025 | 148.80 | 158.45 | 148.44 | 157.55 | 157.55 | 5.89% | 613,693 |
| Oct 27, 2025 | 152.50 | 152.57 | 148.00 | 148.78 | 148.78 | -1.45% | 339,838 |
| Oct 24, 2025 | 155.20 | 155.20 | 149.90 | 150.97 | 150.97 | -1.90% | 210,723 |
| Oct 23, 2025 | 154.40 | 155.20 | 151.70 | 153.90 | 153.90 | 2.02% | 364,562 |
| Oct 21, 2025 | 149.00 | 152.95 | 149.00 | 150.86 | 150.86 | 0.85% | 71,275 |
| Oct 20, 2025 | 146.00 | 154.87 | 142.91 | 149.59 | 149.59 | 3.44% | 371,155 |
| Oct 17, 2025 | 148.60 | 148.60 | 143.20 | 144.61 | 144.61 | -1.72% | 230,521 |
| Oct 16, 2025 | 148.80 | 149.27 | 145.54 | 147.14 | 147.14 | -0.68% | 167,862 |
| Oct 15, 2025 | 143.00 | 149.50 | 141.61 | 148.15 | 148.15 | 4.98% | 356,552 |
| Oct 14, 2025 | 145.83 | 147.95 | 140.10 | 141.12 | 141.12 | -3.06% | 321,448 |