Laxmi Goldorna House Limited (NSE:LGHL)
India
· Delayed Price · Currency is INR 272.55
+2.30 (0.85%)
Mar 10, 2026, 10:40 AM IST
Laxmi Goldorna House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 256.15 | 274.45 | 256.15 | 270.25 | 270.25 | -1.76% | 36,834 |
| Mar 6, 2026 | 279.80 | 280.20 | 270.00 | 275.10 | 275.10 | -1.77% | 47,124 |
| Mar 5, 2026 | 285.35 | 285.40 | 277.00 | 280.05 | 280.05 | 0.47% | 37,327 |
| Mar 4, 2026 | 290.20 | 290.20 | 275.85 | 278.75 | 278.75 | -5.38% | 55,394 |
| Mar 2, 2026 | 285.40 | 305.00 | 270.60 | 294.60 | 294.60 | 2.67% | 131,744 |
| Feb 27, 2026 | 289.95 | 289.95 | 281.00 | 286.95 | 286.95 | 0.46% | 39,978 |
| Feb 26, 2026 | 284.70 | 293.00 | 279.90 | 285.65 | 285.65 | -0.85% | 61,291 |
| Feb 25, 2026 | 288.65 | 290.00 | 281.30 | 288.10 | 288.10 | 2.51% | 58,680 |
| Feb 24, 2026 | 283.45 | 284.55 | 278.30 | 281.05 | 281.05 | -0.37% | 60,258 |
| Feb 23, 2026 | 291.05 | 299.00 | 280.20 | 282.10 | 282.10 | -2.32% | 14,185 |
| Feb 20, 2026 | 300.35 | 300.35 | 285.60 | 288.80 | 288.80 | -2.42% | 39,231 |
| Feb 19, 2026 | 301.30 | 310.00 | 293.05 | 295.95 | 295.95 | -2.25% | 42,528 |
| Feb 18, 2026 | 306.30 | 310.95 | 296.10 | 302.75 | 302.75 | -2.46% | 30,455 |
| Feb 17, 2026 | 305.10 | 318.05 | 305.10 | 310.40 | 310.40 | 0.26% | 62,017 |
| Feb 16, 2026 | 305.15 | 315.00 | 305.15 | 309.60 | 309.60 | -2.43% | 65,373 |
| Feb 13, 2026 | 330.05 | 330.05 | 312.00 | 317.30 | 317.30 | -2.67% | 76,106 |
| Feb 12, 2026 | 296.80 | 330.90 | 291.50 | 326.00 | 326.00 | 10.40% | 244,199 |
| Feb 11, 2026 | 301.85 | 301.85 | 291.00 | 295.30 | 295.30 | -1.19% | 103,890 |
| Feb 10, 2026 | 297.85 | 302.35 | 293.05 | 298.85 | 298.85 | 0.30% | 93,085 |
| Feb 9, 2026 | 292.45 | 305.45 | 291.10 | 297.95 | 297.95 | -0.45% | 87,960 |
| Feb 6, 2026 | 300.00 | 311.95 | 293.50 | 299.30 | 299.30 | -1.07% | 112,368 |
| Feb 5, 2026 | 288.45 | 315.00 | 281.65 | 302.55 | 302.55 | 5.93% | 121,645 |
| Feb 4, 2026 | 279.95 | 292.95 | 274.00 | 285.60 | 285.60 | 3.82% | 112,000 |
| Feb 3, 2026 | 266.00 | 280.00 | 266.00 | 275.10 | 275.10 | 1.79% | 90,235 |
| Feb 2, 2026 | 272.75 | 273.50 | 262.00 | 270.25 | 270.25 | -2.89% | 112,841 |
| Feb 1, 2026 | 272.95 | 284.90 | 267.50 | 278.30 | 278.30 | 1.96% | 97,887 |
| Jan 30, 2026 | 261.00 | 283.00 | 261.00 | 272.95 | 272.95 | 2.54% | 106,468 |
| Jan 29, 2026 | 261.40 | 272.20 | 261.00 | 266.20 | 266.20 | -1.64% | 88,166 |
| Jan 28, 2026 | 265.00 | 276.90 | 265.00 | 270.65 | 270.65 | 3.10% | 110,409 |
| Jan 27, 2026 | 279.30 | 279.30 | 258.25 | 262.50 | 262.50 | -1.87% | 119,274 |
| Jan 23, 2026 | 278.05 | 285.15 | 262.25 | 267.50 | 267.50 | -4.60% | 104,355 |
| Jan 22, 2026 | 272.85 | 285.00 | 272.85 | 280.40 | 280.40 | 2.94% | 103,645 |
| Jan 21, 2026 | 260.05 | 280.00 | 260.05 | 272.40 | 272.40 | 1.00% | 109,831 |
| Jan 20, 2026 | 286.60 | 286.75 | 266.00 | 269.70 | 269.70 | -3.49% | 89,943 |
| Jan 19, 2026 | 282.50 | 286.00 | 273.60 | 279.45 | 279.45 | -2.46% | 141,795 |
| Jan 16, 2026 | 282.50 | 293.50 | 282.50 | 286.50 | 286.50 | -1.04% | 83,640 |
| Jan 14, 2026 | 300.00 | 300.00 | 288.20 | 289.50 | 289.50 | -0.87% | 131,328 |
| Jan 13, 2026 | 287.95 | 299.05 | 286.30 | 292.05 | 292.05 | -0.58% | 134,163 |
| Jan 12, 2026 | 297.05 | 299.00 | 285.55 | 293.75 | 293.75 | -1.59% | 134,060 |
| Jan 9, 2026 | 317.50 | 317.50 | 295.00 | 298.50 | 298.50 | -4.19% | 112,392 |
| Jan 8, 2026 | 300.10 | 315.70 | 300.10 | 311.55 | 311.55 | 1.27% | 118,614 |
| Jan 7, 2026 | 309.75 | 312.40 | 303.05 | 307.65 | 307.65 | -0.76% | 122,803 |
| Jan 6, 2026 | 334.40 | 334.40 | 303.00 | 310.00 | 310.00 | -6.78% | 144,978 |
| Jan 5, 2026 | 330.70 | 357.05 | 327.65 | 332.55 | 332.55 | 2.45% | 159,394 |
| Jan 2, 2026 | 297.95 | 324.60 | 289.75 | 324.60 | 324.60 | 10.00% | 163,253 |
| Jan 1, 2026 | 286.30 | 298.00 | 281.75 | 295.10 | 295.10 | 3.96% | 157,425 |
| Dec 31, 2025 | 304.95 | 304.95 | 279.85 | 283.85 | 283.85 | -4.02% | 186,347 |
| Dec 30, 2025 | 297.00 | 304.70 | 290.60 | 295.75 | 295.75 | 0.61% | 79,909 |
| Dec 29, 2025 | 288.70 | 308.00 | 283.60 | 293.95 | 293.95 | 1.82% | 183,167 |
| Dec 26, 2025 | 278.10 | 295.00 | 277.85 | 288.70 | 288.70 | 3.81% | 156,846 |
| Dec 24, 2025 | 290.45 | 291.35 | 275.50 | 278.10 | 278.10 | -3.85% | 68,908 |
| Dec 23, 2025 | 280.05 | 293.95 | 280.05 | 289.25 | 289.25 | 0.50% | 110,154 |
| Dec 22, 2025 | 288.90 | 294.35 | 278.80 | 287.80 | 287.80 | -0.54% | 156,119 |
| Dec 19, 2025 | 291.55 | 302.30 | 280.10 | 289.35 | 289.35 | 3.71% | 198,233 |
| Dec 18, 2025 | 252.00 | 279.00 | 248.10 | 279.00 | 279.00 | 9.99% | 168,500 |
| Dec 17, 2025 | 266.80 | 266.80 | 250.65 | 253.65 | 253.65 | -2.70% | 118,353 |
| Dec 16, 2025 | 264.00 | 268.85 | 255.20 | 260.70 | 260.70 | -1.97% | 110,780 |
| Dec 15, 2025 | 272.00 | 272.00 | 263.30 | 265.95 | 265.95 | -0.19% | 107,296 |
| Dec 12, 2025 | 278.90 | 279.05 | 262.35 | 266.45 | 266.45 | -4.52% | 137,657 |
| Dec 11, 2025 | 301.85 | 301.85 | 275.00 | 279.05 | 279.05 | -2.29% | 132,778 |
| Dec 10, 2025 | 264.05 | 290.30 | 264.05 | 285.60 | 285.60 | 5.47% | 212,016 |
| Dec 9, 2025 | 264.00 | 274.05 | 263.40 | 270.80 | 270.80 | -0.18% | 210,615 |
| Dec 8, 2025 | 271.00 | 275.80 | 265.00 | 271.30 | 271.30 | -1.58% | 242,351 |
| Dec 5, 2025 | 275.90 | 279.35 | 270.80 | 275.65 | 275.65 | -0.13% | 241,689 |
| Dec 4, 2025 | 273.80 | 280.00 | 272.70 | 276.00 | 276.00 | -0.58% | 207,533 |
| Dec 3, 2025 | 278.75 | 281.50 | 272.25 | 277.60 | 277.60 | -0.48% | 249,229 |
| Dec 2, 2025 | 279.65 | 282.45 | 273.65 | 278.95 | 278.95 | -0.27% | 235,405 |
| Dec 1, 2025 | 282.85 | 284.60 | 276.80 | 279.70 | 279.70 | -2.56% | 204,786 |
| Nov 28, 2025 | 290.00 | 293.80 | 274.20 | 287.05 | 287.05 | -0.54% | 184,198 |
| Nov 27, 2025 | 279.45 | 290.05 | 276.00 | 288.60 | 288.60 | 4.47% | 184,096 |
| Nov 26, 2025 | 279.95 | 283.80 | 268.55 | 276.25 | 276.25 | 1.77% | 227,595 |
| Nov 25, 2025 | 274.00 | 274.70 | 268.10 | 271.45 | 271.45 | 0.80% | 143,534 |
| Nov 24, 2025 | 261.80 | 272.50 | 261.80 | 269.30 | 269.30 | 1.41% | 125,610 |
| Nov 21, 2025 | 255.05 | 270.05 | 255.05 | 265.55 | 265.55 | 1.05% | 137,608 |
| Nov 20, 2025 | 260.15 | 267.70 | 254.10 | 262.80 | 262.80 | -1.46% | 145,341 |
| Nov 19, 2025 | 274.45 | 284.95 | 262.00 | 266.70 | 266.70 | -2.84% | 164,135 |
| Nov 18, 2025 | 268.30 | 278.85 | 264.65 | 274.50 | 274.50 | 2.23% | 147,216 |
| Nov 17, 2025 | 270.00 | 272.95 | 266.00 | 268.50 | 268.50 | -1.70% | 70,143 |
| Nov 14, 2025 | 287.00 | 287.00 | 267.20 | 273.15 | 273.15 | -2.88% | 128,191 |
| Nov 13, 2025 | 276.25 | 290.05 | 270.55 | 281.25 | 281.25 | 1.81% | 154,322 |
| Nov 12, 2025 | 269.10 | 279.35 | 255.05 | 276.25 | 276.25 | 3.83% | 114,328 |
| Nov 11, 2025 | 273.00 | 283.00 | 261.00 | 266.05 | 266.05 | -2.44% | 140,677 |
| Nov 10, 2025 | 272.00 | 272.70 | 250.10 | 272.70 | 272.70 | 4.99% | 75,696 |
| Nov 7, 2025 | 239.20 | 262.00 | 239.20 | 259.75 | 259.75 | 3.69% | 61,100 |
| Nov 6, 2025 | 251.00 | 263.00 | 243.30 | 250.50 | 250.50 | -2.19% | 75,172 |
| Nov 4, 2025 | 246.00 | 257.95 | 246.00 | 256.10 | 256.10 | -0.99% | 19,090 |
| Nov 3, 2025 | 265.00 | 268.85 | 258.20 | 258.65 | 258.65 | -4.82% | 23,922 |
| Oct 31, 2025 | 277.80 | 281.65 | 269.65 | 271.75 | 271.75 | -0.97% | 50,971 |
| Oct 30, 2025 | 271.00 | 276.00 | 267.60 | 274.40 | 274.40 | 1.93% | 28,052 |
| Oct 29, 2025 | 291.00 | 291.00 | 265.00 | 269.20 | 269.20 | -2.97% | 37,587 |
| Oct 28, 2025 | 289.00 | 289.00 | 275.00 | 277.45 | 277.45 | -2.20% | 45,227 |
| Oct 27, 2025 | 286.00 | 299.35 | 281.95 | 283.70 | 283.70 | -3.54% | 63,860 |
| Oct 24, 2025 | 309.00 | 310.00 | 292.00 | 294.10 | 294.10 | -3.87% | 72,731 |
| Oct 23, 2025 | 327.60 | 329.40 | 304.85 | 305.95 | 305.95 | -4.66% | 52,728 |
| Oct 21, 2025 | 319.80 | 322.00 | 309.80 | 320.90 | 320.90 | 4.63% | 27,287 |
| Oct 20, 2025 | 334.65 | 334.65 | 302.85 | 306.70 | 306.70 | -3.78% | 78,191 |
| Oct 17, 2025 | 297.55 | 318.75 | 288.45 | 318.75 | 318.75 | 4.99% | 27,249 |
| Oct 16, 2025 | 304.00 | 312.30 | 302.75 | 303.60 | 303.60 | -4.72% | 28,920 |
| Oct 15, 2025 | 330.35 | 330.40 | 318.65 | 318.65 | 318.65 | -4.99% | 30,497 |
| Oct 14, 2025 | 359.75 | 359.75 | 335.10 | 335.40 | 335.40 | -4.91% | 31,755 |