Skip to main content
Lakshmi Finance & Industrial Corporation Limited (NSE:LFIC)
India flag India · Delayed Price · Currency is INR
141.97
-1.39 (-0.97%)
Apr 29, 2026, 3:28 PM IST

NSE:LFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026143.35146.00142.00144.10-0.52%384
Apr 28, 2026148.75148.75141.12143.36143.362.60%5,147
Apr 27, 2026136.30141.19136.30139.73139.730.86%5,485
Apr 24, 2026145.00145.00136.50138.54138.54-2.77%3,061
Apr 23, 2026144.89144.89139.58142.48142.480.42%3,930
Apr 22, 2026141.50145.81140.01141.88141.880.45%3,219
Apr 21, 2026138.55146.80138.53141.25141.251.36%4,052
Apr 20, 2026147.33147.33138.10139.35139.35-5.41%7,772
Apr 17, 2026147.25149.34145.00147.32147.32-0.45%6,554
Apr 16, 2026132.80158.36132.80147.99147.9912.14%187,585
Apr 15, 2026131.90135.90128.51131.97131.971.98%3,865
Apr 13, 2026132.99132.99128.05129.41129.41-3.83%3,615
Apr 10, 2026133.00138.00131.00134.56134.561.01%9,392
Apr 9, 2026128.00153.81128.00133.22133.223.93%67,588
Apr 8, 2026130.70131.99125.01128.18128.180.98%3,469
Apr 7, 2026124.69127.00124.69126.94126.941.80%176
Apr 6, 2026121.21125.01116.71124.69124.694.94%1,177
Apr 2, 2026116.42122.00114.03118.82118.821.56%358
Apr 1, 2026119.80119.80113.95117.00117.004.00%959
Mar 30, 2026116.89116.96111.00112.50112.50-5.23%3,850
Mar 27, 2026125.03127.99114.25118.71118.71-7.79%10,701
Mar 25, 2026133.20133.20128.50128.74128.743.02%231
Mar 24, 2026124.00125.00121.50124.97124.973.14%798
Mar 23, 2026120.75121.50114.03121.16121.160.31%383
Mar 20, 2026125.00128.00118.21120.78120.78-3.17%5,515
Mar 19, 2026124.00125.07123.00124.74124.74-0.26%1,533
Mar 18, 2026125.80126.02122.02125.07125.071.26%4,875
Mar 17, 2026124.73131.79121.01123.51123.51-0.98%2,122
Mar 16, 2026125.01126.97121.30124.73124.73-0.61%1,319
Mar 13, 2026133.50133.50125.00125.50125.50-0.33%2,247
Mar 12, 2026130.75130.75122.01125.92125.92-3.78%1,467
Mar 11, 2026134.99134.99126.30130.86130.860.42%537
Mar 10, 2026124.98131.00124.98130.31130.314.26%630
Mar 9, 2026126.10126.50120.60124.98124.98-2.13%1,930
Mar 6, 2026130.79132.98126.31127.70127.70-2.47%5,329
Mar 5, 2026133.76134.00128.00130.93130.933.20%411
Mar 4, 2026130.53137.92126.01126.87126.87-2.80%2,705
Mar 2, 2026136.00136.00129.50130.53130.53-5.33%2,426
Feb 27, 2026145.08150.00135.66137.88137.88-4.96%4,371
Feb 26, 2026144.99148.86140.06145.08145.080.15%10,505
Feb 25, 2026134.89153.90127.51144.86144.8612.67%112,433
Feb 24, 2026136.99136.99126.10128.57128.57-2.24%1,199
Feb 23, 2026148.95148.95127.50131.52131.523.23%4,939
Feb 20, 2026132.01135.10127.00127.40127.40-3.75%1,700
Feb 19, 2026138.00138.00130.51132.36132.362.58%2,937
Feb 18, 2026134.86134.89128.15129.03129.03-4.32%4,006
Feb 17, 2026132.00137.00131.63134.86134.862.45%814
Feb 16, 2026134.00135.11130.00131.63131.63-3.02%1,880
Feb 13, 2026138.01141.10132.00135.73135.73-0.99%1,467
Feb 12, 2026143.03143.03134.00137.09137.09-4.05%6,293
Feb 11, 2026142.99155.00139.02142.88142.881.14%15,561
Feb 10, 2026150.99151.90139.22141.27141.27-5.51%7,980
Feb 9, 2026152.99152.99141.51149.50149.501.89%3,523
Feb 6, 2026145.59153.00141.20146.72146.72-3.55%9,569
Feb 5, 2026146.30159.50144.00152.12152.1211.64%115,180
Feb 4, 2026112.99138.65112.99136.26136.2617.91%8,749
Feb 3, 2026119.97126.01114.30115.56115.56-3.04%5,946
Feb 2, 2026115.50123.23113.10119.18119.181.64%1,257
Feb 1, 2026121.80124.99113.01117.26117.26-2.89%990
Jan 30, 2026125.70129.70120.40120.75120.75-3.33%4,351
Jan 29, 2026137.93137.94124.10124.91124.91-9.47%8,196
Jan 28, 2026137.01138.79136.02137.97137.970.75%360
Jan 27, 2026141.25144.77133.50136.94136.94-3.08%1,418
Jan 23, 2026145.31145.80141.02141.29141.29-2.73%1,071
Jan 22, 2026148.90148.91145.00145.25145.25-1.14%643
Jan 21, 2026150.01150.98145.50146.93146.93-2.82%859
Jan 20, 2026150.21151.36150.00151.20151.20-0.15%344
Jan 19, 2026150.00152.19150.00151.43151.430.71%231
Jan 16, 2026154.80155.80150.00150.36150.36-2.93%1,289
Jan 14, 2026153.51155.59151.30154.90154.900.59%500
Jan 13, 2026154.80156.80153.20153.99153.990.79%394
Jan 12, 2026156.99156.99150.62152.79152.79-2.68%1,024
Jan 9, 2026160.31161.98156.03157.00157.00-2.49%3,642
Jan 8, 2026163.90166.90160.99161.01161.01-1.66%1,849
Jan 7, 2026166.80169.76161.37163.73163.73-1.89%1,563
Jan 6, 2026168.70172.01166.00166.89166.89-1.14%371
Jan 5, 2026167.00174.70166.08168.81168.81-0.69%667
Jan 2, 2026167.99176.00165.51169.99169.991.17%2,933
Jan 1, 2026171.25174.89167.97168.02168.02-1.89%673
Dec 31, 2025172.00176.87170.00171.25171.25-0.89%428
Dec 30, 2025172.11177.00172.00172.78172.780.46%671
Dec 29, 2025174.96177.50171.05171.99171.99-1.70%557
Dec 26, 2025183.95183.95174.35174.96174.96-2.51%1,169
Dec 24, 2025175.01181.00175.00179.46179.461.96%1,045
Dec 23, 2025177.50177.50173.40176.01176.011.83%484
Dec 22, 2025182.00182.00171.99172.85172.85-0.85%2,405
Dec 19, 2025174.55176.99173.01174.34174.34-0.62%386
Dec 18, 2025179.00179.01172.01175.42175.42-0.60%873
Dec 17, 2025177.50179.00173.11176.48176.48-0.32%443
Dec 16, 2025180.18186.01177.04177.05177.05-3.70%998
Dec 15, 2025177.00185.00177.00183.86183.861.83%846
Dec 12, 2025180.36185.98175.76180.55180.550.11%1,586
Dec 11, 2025180.00186.00174.31180.36180.362.07%4,262
Dec 10, 2025176.80176.80173.01176.71176.713.10%408
Dec 9, 2025171.39176.38168.00171.39171.390.20%314
Dec 8, 2025181.01181.01164.00171.05171.05-2.74%2,285
Dec 5, 2025185.01185.01175.00175.86175.86-4.38%2,732
Dec 4, 2025188.14188.14183.50183.92183.92-2.24%372
Dec 3, 2025191.01196.19185.02188.14188.14-0.14%329
Dec 2, 2025192.11192.11186.99188.41188.41-2.31%3,585