Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India
· Delayed Price · Currency is INR 124.98
-2.72 (-2.13%)
Mar 9, 2026, 3:29 PM IST
NSE:LFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 126.10 | 126.50 | 120.60 | 124.98 | 124.98 | -2.13% | 1,930 |
| Mar 6, 2026 | 130.79 | 132.98 | 126.31 | 127.70 | 127.70 | -2.47% | 5,329 |
| Mar 5, 2026 | 133.76 | 134.00 | 128.00 | 130.93 | 130.93 | 3.20% | 411 |
| Mar 4, 2026 | 130.53 | 137.92 | 126.01 | 126.87 | 126.87 | -2.80% | 2,705 |
| Mar 2, 2026 | 136.00 | 136.00 | 129.50 | 130.53 | 130.53 | -5.33% | 2,426 |
| Feb 27, 2026 | 145.08 | 150.00 | 135.66 | 137.88 | 137.88 | -4.96% | 4,371 |
| Feb 26, 2026 | 144.99 | 148.86 | 140.06 | 145.08 | 145.08 | 0.15% | 10,505 |
| Feb 25, 2026 | 134.89 | 153.90 | 127.51 | 144.86 | 144.86 | 12.67% | 112,433 |
| Feb 24, 2026 | 136.99 | 136.99 | 126.10 | 128.57 | 128.57 | -2.24% | 1,199 |
| Feb 23, 2026 | 148.95 | 148.95 | 127.50 | 131.52 | 131.52 | 3.23% | 4,939 |
| Feb 20, 2026 | 132.01 | 135.10 | 127.00 | 127.40 | 127.40 | -3.75% | 1,700 |
| Feb 19, 2026 | 138.00 | 138.00 | 130.51 | 132.36 | 132.36 | 2.58% | 2,937 |
| Feb 18, 2026 | 134.86 | 134.89 | 128.15 | 129.03 | 129.03 | -4.32% | 4,006 |
| Feb 17, 2026 | 132.00 | 137.00 | 131.63 | 134.86 | 134.86 | 2.45% | 814 |
| Feb 16, 2026 | 134.00 | 135.11 | 130.00 | 131.63 | 131.63 | -3.02% | 1,880 |
| Feb 13, 2026 | 138.01 | 141.10 | 132.00 | 135.73 | 135.73 | -0.99% | 1,467 |
| Feb 12, 2026 | 143.03 | 143.03 | 134.00 | 137.09 | 137.09 | -4.05% | 6,293 |
| Feb 11, 2026 | 142.99 | 155.00 | 139.02 | 142.88 | 142.88 | 1.14% | 15,561 |
| Feb 10, 2026 | 150.99 | 151.90 | 139.22 | 141.27 | 141.27 | -5.51% | 7,980 |
| Feb 9, 2026 | 152.99 | 152.99 | 141.51 | 149.50 | 149.50 | 1.89% | 3,523 |
| Feb 6, 2026 | 145.59 | 153.00 | 141.20 | 146.72 | 146.72 | -3.55% | 9,569 |
| Feb 5, 2026 | 146.30 | 159.50 | 144.00 | 152.12 | 152.12 | 11.64% | 115,180 |
| Feb 4, 2026 | 112.99 | 138.65 | 112.99 | 136.26 | 136.26 | 17.91% | 8,749 |
| Feb 3, 2026 | 119.97 | 126.01 | 114.30 | 115.56 | 115.56 | -3.04% | 5,946 |
| Feb 2, 2026 | 115.50 | 123.23 | 113.10 | 119.18 | 119.18 | 1.64% | 1,257 |
| Feb 1, 2026 | 121.80 | 124.99 | 113.01 | 117.26 | 117.26 | -2.89% | 990 |
| Jan 30, 2026 | 125.70 | 129.70 | 120.40 | 120.75 | 120.75 | -3.33% | 4,351 |
| Jan 29, 2026 | 137.93 | 137.94 | 124.10 | 124.91 | 124.91 | -9.47% | 8,196 |
| Jan 28, 2026 | 137.01 | 138.79 | 136.02 | 137.97 | 137.97 | 0.75% | 360 |
| Jan 27, 2026 | 141.25 | 144.77 | 133.50 | 136.94 | 136.94 | -3.08% | 1,418 |
| Jan 23, 2026 | 145.31 | 145.80 | 141.02 | 141.29 | 141.29 | -2.73% | 1,071 |
| Jan 22, 2026 | 148.90 | 148.91 | 145.00 | 145.25 | 145.25 | -1.14% | 643 |
| Jan 21, 2026 | 150.01 | 150.98 | 145.50 | 146.93 | 146.93 | -2.82% | 859 |
| Jan 20, 2026 | 150.21 | 151.36 | 150.00 | 151.20 | 151.20 | -0.15% | 344 |
| Jan 19, 2026 | 150.00 | 152.19 | 150.00 | 151.43 | 151.43 | 0.71% | 231 |
| Jan 16, 2026 | 154.80 | 155.80 | 150.00 | 150.36 | 150.36 | -2.93% | 1,289 |
| Jan 14, 2026 | 153.51 | 155.59 | 151.30 | 154.90 | 154.90 | 0.59% | 500 |
| Jan 13, 2026 | 154.80 | 156.80 | 153.20 | 153.99 | 153.99 | 0.79% | 394 |
| Jan 12, 2026 | 156.99 | 156.99 | 150.62 | 152.79 | 152.79 | -2.68% | 1,024 |
| Jan 9, 2026 | 160.31 | 161.98 | 156.03 | 157.00 | 157.00 | -2.49% | 3,642 |
| Jan 8, 2026 | 163.90 | 166.90 | 160.99 | 161.01 | 161.01 | -1.66% | 1,849 |
| Jan 7, 2026 | 166.80 | 169.76 | 161.37 | 163.73 | 163.73 | -1.89% | 1,563 |
| Jan 6, 2026 | 168.70 | 172.01 | 166.00 | 166.89 | 166.89 | -1.14% | 371 |
| Jan 5, 2026 | 167.00 | 174.70 | 166.08 | 168.81 | 168.81 | -0.69% | 667 |
| Jan 2, 2026 | 167.99 | 176.00 | 165.51 | 169.99 | 169.99 | 1.17% | 2,933 |
| Jan 1, 2026 | 171.25 | 174.89 | 167.97 | 168.02 | 168.02 | -1.89% | 673 |
| Dec 31, 2025 | 172.00 | 176.87 | 170.00 | 171.25 | 171.25 | -0.89% | 428 |
| Dec 30, 2025 | 172.11 | 177.00 | 172.00 | 172.78 | 172.78 | 0.46% | 671 |
| Dec 29, 2025 | 174.96 | 177.50 | 171.05 | 171.99 | 171.99 | -1.70% | 557 |
| Dec 26, 2025 | 183.95 | 183.95 | 174.35 | 174.96 | 174.96 | -2.51% | 1,169 |
| Dec 24, 2025 | 175.01 | 181.00 | 175.00 | 179.46 | 179.46 | 1.96% | 1,045 |
| Dec 23, 2025 | 177.50 | 177.50 | 173.40 | 176.01 | 176.01 | 1.83% | 484 |
| Dec 22, 2025 | 182.00 | 182.00 | 171.99 | 172.85 | 172.85 | -0.85% | 2,405 |
| Dec 19, 2025 | 174.55 | 176.99 | 173.01 | 174.34 | 174.34 | -0.62% | 386 |
| Dec 18, 2025 | 179.00 | 179.01 | 172.01 | 175.42 | 175.42 | -0.60% | 873 |
| Dec 17, 2025 | 177.50 | 179.00 | 173.11 | 176.48 | 176.48 | -0.32% | 443 |
| Dec 16, 2025 | 180.18 | 186.01 | 177.04 | 177.05 | 177.05 | -3.70% | 998 |
| Dec 15, 2025 | 177.00 | 185.00 | 177.00 | 183.86 | 183.86 | 1.83% | 846 |
| Dec 12, 2025 | 180.36 | 185.98 | 175.76 | 180.55 | 180.55 | 0.11% | 1,586 |
| Dec 11, 2025 | 180.00 | 186.00 | 174.31 | 180.36 | 180.36 | 2.07% | 4,262 |
| Dec 10, 2025 | 176.80 | 176.80 | 173.01 | 176.71 | 176.71 | 3.10% | 408 |
| Dec 9, 2025 | 171.39 | 176.38 | 168.00 | 171.39 | 171.39 | 0.20% | 314 |
| Dec 8, 2025 | 181.01 | 181.01 | 164.00 | 171.05 | 171.05 | -2.74% | 2,285 |
| Dec 5, 2025 | 185.01 | 185.01 | 175.00 | 175.86 | 175.86 | -4.38% | 2,732 |
| Dec 4, 2025 | 188.14 | 188.14 | 183.50 | 183.92 | 183.92 | -2.24% | 372 |
| Dec 3, 2025 | 191.01 | 196.19 | 185.02 | 188.14 | 188.14 | -0.14% | 329 |
| Dec 2, 2025 | 192.11 | 192.11 | 186.99 | 188.41 | 188.41 | -2.31% | 3,585 |
| Dec 1, 2025 | 190.79 | 200.19 | 190.79 | 192.86 | 192.86 | 1.08% | 781 |
| Nov 28, 2025 | 196.90 | 200.00 | 190.10 | 190.79 | 190.79 | -2.15% | 1,309 |
| Nov 27, 2025 | 199.00 | 199.00 | 193.05 | 194.99 | 194.99 | 0.97% | 121 |
| Nov 26, 2025 | 196.01 | 199.70 | 191.60 | 193.11 | 193.11 | -0.07% | 951 |
| Nov 25, 2025 | 191.00 | 195.00 | 190.37 | 193.24 | 193.24 | -0.13% | 2,420 |
| Nov 24, 2025 | 199.29 | 200.50 | 193.00 | 193.49 | 193.49 | -2.43% | 2,569 |
| Nov 21, 2025 | 200.01 | 200.01 | 198.01 | 198.30 | 198.30 | -1.36% | 846 |
| Nov 20, 2025 | 200.00 | 206.00 | 199.02 | 201.04 | 201.04 | 1.20% | 671 |
| Nov 19, 2025 | 201.75 | 201.75 | 198.15 | 198.66 | 198.66 | 0.01% | 112 |
| Nov 18, 2025 | 201.01 | 201.01 | 197.60 | 198.64 | 198.64 | -0.44% | 293 |
| Nov 17, 2025 | 197.01 | 201.94 | 197.01 | 199.52 | 199.52 | -1.03% | 2,560 |
| Nov 14, 2025 | 201.99 | 201.99 | 196.50 | 201.59 | 201.59 | -0.19% | 1,041 |
| Nov 13, 2025 | 201.00 | 201.98 | 200.00 | 201.98 | 201.98 | 0.83% | 169 |
| Nov 12, 2025 | 204.00 | 204.00 | 198.00 | 200.31 | 200.31 | 0.43% | 269 |
| Nov 11, 2025 | 202.00 | 203.86 | 196.38 | 199.46 | 199.46 | -0.22% | 1,678 |
| Nov 10, 2025 | 201.00 | 204.34 | 198.11 | 199.89 | 199.89 | -0.42% | 2,857 |
| Nov 7, 2025 | 199.35 | 205.01 | 199.35 | 200.74 | 200.74 | -0.33% | 3,557 |
| Nov 6, 2025 | 205.00 | 205.00 | 200.61 | 201.41 | 201.41 | -0.36% | 2,915 |
| Nov 4, 2025 | 205.00 | 206.88 | 202.00 | 202.14 | 202.14 | -0.88% | 2,113 |
| Nov 3, 2025 | 212.01 | 215.00 | 200.00 | 203.93 | 203.93 | -5.18% | 10,304 |
| Oct 31, 2025 | 217.00 | 217.00 | 211.00 | 215.07 | 215.07 | -1.15% | 1,696 |
| Oct 30, 2025 | 218.00 | 224.48 | 213.61 | 217.57 | 217.57 | -0.02% | 5,148 |
| Oct 29, 2025 | 203.69 | 224.85 | 200.01 | 217.61 | 217.61 | 6.83% | 27,362 |
| Oct 28, 2025 | 203.69 | 205.99 | 202.25 | 203.70 | 203.70 | - | 4,645 |
| Oct 27, 2025 | 203.00 | 207.80 | 203.00 | 203.69 | 203.69 | 0.59% | 2,709 |
| Oct 24, 2025 | 203.52 | 204.98 | 202.06 | 202.49 | 202.49 | -1.14% | 1,509 |
| Oct 23, 2025 | 202.06 | 210.97 | 202.06 | 204.82 | 204.82 | -0.48% | 2,700 |
| Oct 21, 2025 | 202.20 | 207.64 | 202.20 | 205.80 | 205.80 | 1.79% | 805 |
| Oct 20, 2025 | 200.00 | 208.00 | 200.00 | 202.19 | 202.19 | 0.33% | 1,359 |
| Oct 17, 2025 | 213.95 | 213.95 | 201.01 | 201.52 | 201.52 | -0.15% | 1,180 |
| Oct 16, 2025 | 201.25 | 203.99 | 201.10 | 201.82 | 201.82 | 0.37% | 1,467 |
| Oct 15, 2025 | 201.01 | 204.00 | 198.54 | 201.08 | 201.08 | -1.06% | 3,579 |
| Oct 14, 2025 | 212.40 | 212.40 | 198.30 | 203.24 | 203.24 | -2.20% | 4,547 |