Lux Industries Limited (NSE:LUXIND)
India
· Delayed Price · Currency is INR 1,479.65
-30.45 (-2.02%)
Apr 29, 2026, 3:29 PM IST
Lux Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,512.05 | 1,555.65 | 1,468.35 | 1,479.65 | 1,479.65 | -2.02% | 159,604 |
| Apr 28, 2026 | 1,668.00 | 1,669.00 | 1,500.00 | 1,510.10 | 1,510.10 | -8.88% | 223,086 |
| Apr 27, 2026 | 1,684.00 | 1,739.00 | 1,645.60 | 1,657.20 | 1,657.20 | 0.19% | 305,960 |
| Apr 24, 2026 | 1,795.00 | 1,823.35 | 1,616.00 | 1,654.10 | 1,654.10 | -5.32% | 767,421 |
| Apr 23, 2026 | 1,650.00 | 1,747.05 | 1,641.10 | 1,747.05 | 1,747.05 | 10.00% | 634,567 |
| Apr 22, 2026 | 1,453.00 | 1,608.80 | 1,449.00 | 1,588.25 | 1,588.25 | 8.59% | 352,101 |
| Apr 21, 2026 | 1,495.80 | 1,538.50 | 1,451.20 | 1,462.55 | 1,462.55 | -1.84% | 117,480 |
| Apr 20, 2026 | 1,499.00 | 1,539.00 | 1,479.30 | 1,490.00 | 1,490.00 | 0.29% | 168,276 |
| Apr 17, 2026 | 1,432.90 | 1,500.00 | 1,393.00 | 1,485.75 | 1,485.75 | 3.93% | 199,686 |
| Apr 16, 2026 | 1,441.65 | 1,467.00 | 1,391.00 | 1,429.55 | 1,429.55 | 0.66% | 177,072 |
| Apr 15, 2026 | 1,358.20 | 1,479.75 | 1,355.00 | 1,420.15 | 1,420.15 | 5.57% | 556,957 |
| Apr 13, 2026 | 1,319.95 | 1,366.55 | 1,275.30 | 1,345.25 | 1,345.25 | -0.13% | 314,290 |
| Apr 10, 2026 | 1,256.00 | 1,355.50 | 1,255.00 | 1,347.00 | 1,347.00 | 9.31% | 600,112 |
| Apr 9, 2026 | 1,290.00 | 1,290.00 | 1,215.00 | 1,232.30 | 1,232.30 | -5.84% | 291,267 |
| Apr 8, 2026 | 1,242.00 | 1,326.00 | 1,242.00 | 1,308.70 | 1,308.70 | 8.43% | 1,703,798 |
| Apr 7, 2026 | 1,079.00 | 1,257.90 | 1,053.15 | 1,206.90 | 1,206.90 | 11.56% | 6,209,324 |
| Apr 6, 2026 | 949.95 | 1,093.85 | 928.85 | 1,081.80 | 1,081.80 | 18.68% | 909,800 |
| Apr 2, 2026 | 884.40 | 919.00 | 871.10 | 911.55 | 911.55 | 0.46% | 28,603 |
| Apr 1, 2026 | 831.20 | 910.00 | 831.20 | 907.35 | 907.35 | 9.86% | 67,374 |
| Mar 30, 2026 | 860.00 | 874.00 | 824.05 | 825.90 | 825.90 | -5.83% | 92,654 |
| Mar 27, 2026 | 921.65 | 925.00 | 869.95 | 877.00 | 877.00 | -4.84% | 131,661 |
| Mar 25, 2026 | 952.00 | 963.35 | 915.50 | 921.65 | 921.65 | -2.49% | 82,274 |
| Mar 24, 2026 | 939.90 | 966.00 | 917.00 | 945.15 | 945.15 | 2.03% | 73,608 |
| Mar 23, 2026 | 938.35 | 964.00 | 908.10 | 926.35 | 926.35 | -1.57% | 149,450 |
| Mar 20, 2026 | 915.00 | 949.00 | 910.65 | 941.10 | 941.10 | 3.58% | 48,362 |
| Mar 19, 2026 | 917.00 | 931.00 | 898.30 | 908.60 | 908.60 | -1.79% | 40,595 |
| Mar 18, 2026 | 864.80 | 950.00 | 860.10 | 925.15 | 925.15 | 7.60% | 210,869 |
| Mar 17, 2026 | 867.00 | 878.90 | 845.20 | 859.80 | 859.80 | -0.88% | 65,074 |
| Mar 16, 2026 | 864.00 | 874.00 | 840.00 | 867.40 | 867.40 | 0.42% | 45,676 |
| Mar 13, 2026 | 871.95 | 872.95 | 856.00 | 863.75 | 863.75 | -0.74% | 36,659 |
| Mar 12, 2026 | 885.05 | 887.60 | 870.00 | 870.15 | 870.15 | -2.24% | 45,417 |
| Mar 11, 2026 | 880.15 | 893.50 | 876.00 | 890.05 | 890.05 | 1.12% | 63,742 |
| Mar 10, 2026 | 882.50 | 898.45 | 870.10 | 880.15 | 880.15 | 1.33% | 40,510 |
| Mar 9, 2026 | 873.05 | 881.00 | 855.00 | 868.60 | 868.60 | -2.91% | 35,601 |
| Mar 6, 2026 | 886.00 | 910.00 | 882.00 | 894.65 | 894.65 | 1.51% | 22,596 |
| Mar 5, 2026 | 872.50 | 906.10 | 871.35 | 881.35 | 881.35 | 1.69% | 78,076 |
| Mar 4, 2026 | 868.05 | 878.00 | 860.00 | 866.70 | 866.70 | -2.28% | 29,835 |
| Mar 2, 2026 | 851.00 | 890.00 | 851.00 | 886.95 | 886.95 | -1.53% | 34,142 |
| Feb 27, 2026 | 902.60 | 906.10 | 896.70 | 900.75 | 900.75 | -0.20% | 17,909 |
| Feb 26, 2026 | 909.25 | 915.60 | 896.50 | 902.60 | 902.60 | -0.62% | 29,876 |
| Feb 25, 2026 | 920.00 | 927.00 | 900.05 | 908.20 | 908.20 | -1.07% | 27,772 |
| Feb 24, 2026 | 927.25 | 934.00 | 907.10 | 918.05 | 918.05 | -1.57% | 20,963 |
| Feb 23, 2026 | 933.90 | 949.40 | 924.30 | 932.65 | 932.65 | -0.04% | 23,396 |
| Feb 20, 2026 | 945.45 | 950.00 | 925.50 | 933.05 | 933.05 | -1.82% | 21,645 |
| Feb 19, 2026 | 954.60 | 959.95 | 946.05 | 950.30 | 950.30 | -0.59% | 25,239 |
| Feb 18, 2026 | 962.00 | 973.20 | 952.00 | 955.95 | 955.95 | -1.48% | 19,477 |
| Feb 17, 2026 | 950.00 | 984.90 | 950.00 | 970.30 | 970.30 | 2.03% | 33,979 |
| Feb 16, 2026 | 949.05 | 958.85 | 926.05 | 951.00 | 951.00 | -2.92% | 47,841 |
| Feb 13, 2026 | 971.60 | 988.00 | 960.50 | 979.60 | 979.60 | -0.66% | 29,616 |
| Feb 12, 2026 | 1,013.00 | 1,018.00 | 981.00 | 986.10 | 986.10 | -2.58% | 19,101 |
| Feb 11, 2026 | 1,020.85 | 1,024.95 | 1,003.50 | 1,012.20 | 1,012.20 | -0.32% | 22,176 |
| Feb 10, 2026 | 1,040.50 | 1,049.95 | 1,012.20 | 1,015.40 | 1,015.40 | -1.98% | 192,133 |
| Feb 9, 2026 | 986.00 | 1,055.00 | 982.00 | 1,035.95 | 1,035.95 | 5.84% | 383,870 |
| Feb 6, 2026 | 998.80 | 998.80 | 970.05 | 978.75 | 978.75 | -2.01% | 19,732 |
| Feb 5, 2026 | 977.85 | 1,002.00 | 960.85 | 998.80 | 998.80 | 1.63% | 39,969 |
| Feb 4, 2026 | 968.00 | 987.90 | 959.70 | 982.75 | 982.75 | 1.45% | 25,499 |
| Feb 3, 2026 | 1,049.60 | 1,049.60 | 955.50 | 968.75 | 968.75 | 6.15% | 96,843 |
| Feb 2, 2026 | 904.00 | 915.00 | 889.90 | 912.60 | 912.60 | 0.44% | 25,992 |
| Feb 1, 2026 | 931.70 | 945.00 | 900.00 | 908.60 | 908.60 | -2.48% | 25,388 |
| Jan 30, 2026 | 882.00 | 935.00 | 877.00 | 931.70 | 931.70 | 4.90% | 52,854 |
| Jan 29, 2026 | 900.00 | 900.00 | 880.00 | 888.20 | 888.20 | -0.44% | 26,366 |
| Jan 28, 2026 | 875.00 | 900.00 | 875.00 | 892.10 | 892.10 | 1.11% | 40,716 |
| Jan 27, 2026 | 893.90 | 899.00 | 873.00 | 882.30 | 882.30 | -1.33% | 29,263 |
| Jan 23, 2026 | 907.00 | 907.10 | 888.00 | 894.20 | 894.20 | -1.39% | 37,758 |
| Jan 22, 2026 | 899.00 | 910.00 | 887.10 | 906.80 | 906.80 | 2.96% | 33,130 |
| Jan 21, 2026 | 890.00 | 897.80 | 875.00 | 880.70 | 880.70 | -1.87% | 66,823 |
| Jan 20, 2026 | 925.00 | 925.00 | 891.00 | 897.50 | 897.50 | -2.57% | 69,647 |
| Jan 19, 2026 | 940.30 | 940.30 | 918.50 | 921.20 | 921.20 | -1.92% | 34,471 |
| Jan 16, 2026 | 946.60 | 960.10 | 935.00 | 939.20 | 939.20 | -0.87% | 46,560 |
| Jan 14, 2026 | 965.00 | 973.00 | 935.80 | 947.40 | 947.40 | -2.91% | 77,073 |
| Jan 13, 2026 | 1,011.00 | 1,012.70 | 962.10 | 975.80 | 975.80 | -2.82% | 88,035 |
| Jan 12, 2026 | 1,013.10 | 1,016.00 | 994.20 | 1,004.10 | 1,004.10 | -1.50% | 36,175 |
| Jan 9, 2026 | 1,038.00 | 1,041.70 | 1,012.00 | 1,019.40 | 1,019.40 | -2.15% | 38,087 |
| Jan 8, 2026 | 1,059.00 | 1,059.00 | 1,039.00 | 1,041.80 | 1,041.80 | -1.64% | 33,311 |
| Jan 7, 2026 | 1,055.20 | 1,069.40 | 1,045.60 | 1,059.20 | 1,059.20 | 0.38% | 37,200 |
| Jan 6, 2026 | 1,085.00 | 1,085.00 | 1,050.00 | 1,055.20 | 1,055.20 | -2.02% | 42,979 |
| Jan 5, 2026 | 1,100.80 | 1,116.70 | 1,068.00 | 1,077.00 | 1,077.00 | -3.05% | 130,053 |
| Jan 2, 2026 | 1,112.50 | 1,113.80 | 1,096.80 | 1,110.90 | 1,110.90 | -0.14% | 32,719 |
| Jan 1, 2026 | 1,108.00 | 1,118.00 | 1,103.50 | 1,112.50 | 1,112.50 | -0.05% | 12,125 |
| Dec 31, 2025 | 1,092.00 | 1,116.90 | 1,092.00 | 1,113.10 | 1,113.10 | 1.68% | 17,653 |
| Dec 30, 2025 | 1,092.20 | 1,105.60 | 1,090.00 | 1,094.70 | 1,094.70 | -0.38% | 16,962 |
| Dec 29, 2025 | 1,107.50 | 1,118.50 | 1,095.20 | 1,098.90 | 1,098.90 | -1.23% | 22,090 |
| Dec 26, 2025 | 1,117.10 | 1,126.20 | 1,105.00 | 1,112.60 | 1,112.60 | -0.55% | 16,153 |
| Dec 24, 2025 | 1,139.70 | 1,147.50 | 1,103.40 | 1,118.80 | 1,118.80 | -1.83% | 16,530 |
| Dec 23, 2025 | 1,132.00 | 1,146.00 | 1,120.00 | 1,139.70 | 1,139.70 | 1.13% | 23,476 |
| Dec 22, 2025 | 1,119.70 | 1,132.50 | 1,119.70 | 1,127.00 | 1,127.00 | 0.74% | 15,363 |
| Dec 19, 2025 | 1,110.60 | 1,132.00 | 1,100.00 | 1,118.70 | 1,118.70 | 0.73% | 13,215 |
| Dec 18, 2025 | 1,111.00 | 1,144.00 | 1,101.00 | 1,110.60 | 1,110.60 | -0.79% | 13,908 |
| Dec 17, 2025 | 1,112.00 | 1,126.90 | 1,106.00 | 1,119.50 | 1,119.50 | 0.40% | 16,330 |
| Dec 16, 2025 | 1,127.80 | 1,128.60 | 1,110.00 | 1,115.00 | 1,115.00 | -0.69% | 14,261 |
| Dec 15, 2025 | 1,109.00 | 1,127.90 | 1,105.10 | 1,122.70 | 1,122.70 | 0.31% | 57,301 |
| Dec 12, 2025 | 1,142.00 | 1,144.70 | 1,113.20 | 1,119.20 | 1,119.20 | 0.23% | 14,423 |
| Dec 11, 2025 | 1,115.90 | 1,122.40 | 1,101.60 | 1,116.60 | 1,116.60 | 0.07% | 18,748 |
| Dec 10, 2025 | 1,139.80 | 1,145.50 | 1,112.00 | 1,115.80 | 1,115.80 | -1.37% | 15,591 |
| Dec 9, 2025 | 1,100.60 | 1,151.90 | 1,074.40 | 1,131.30 | 1,131.30 | 2.94% | 38,877 |
| Dec 8, 2025 | 1,150.40 | 1,156.00 | 1,089.70 | 1,099.00 | 1,099.00 | -4.99% | 53,004 |
| Dec 5, 2025 | 1,164.00 | 1,167.20 | 1,153.60 | 1,156.70 | 1,156.70 | -0.70% | 14,274 |
| Dec 4, 2025 | 1,169.00 | 1,185.60 | 1,160.60 | 1,164.90 | 1,164.90 | -0.38% | 17,493 |
| Dec 3, 2025 | 1,181.50 | 1,195.00 | 1,161.60 | 1,169.30 | 1,169.30 | -1.66% | 15,649 |
| Dec 2, 2025 | 1,171.10 | 1,199.90 | 1,167.20 | 1,189.00 | 1,189.00 | 1.54% | 13,035 |