Laxmi Organic Industries Limited (NSE:LXCHEM)
India
· Delayed Price · Currency is INR 116.69
+2.97 (2.61%)
Mar 9, 2026, 3:29 PM IST
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.78 | 118.79 | 110.15 | 116.69 | 116.69 | 2.61% | 1,657,885 |
| Mar 6, 2026 | 116.80 | 119.09 | 113.30 | 113.72 | 113.72 | -2.64% | 668,388 |
| Mar 5, 2026 | 114.40 | 117.50 | 113.11 | 116.80 | 116.80 | 2.65% | 827,110 |
| Mar 4, 2026 | 119.42 | 119.99 | 113.11 | 113.79 | 113.79 | -6.42% | 1,128,131 |
| Mar 2, 2026 | 121.00 | 124.12 | 120.00 | 121.60 | 121.60 | -3.45% | 928,880 |
| Feb 27, 2026 | 130.71 | 131.99 | 125.03 | 125.94 | 125.94 | -3.65% | 2,562,247 |
| Feb 26, 2026 | 131.30 | 132.85 | 128.51 | 130.71 | 130.71 | 0.08% | 541,080 |
| Feb 25, 2026 | 132.52 | 132.99 | 130.23 | 130.61 | 130.61 | -1.30% | 398,795 |
| Feb 24, 2026 | 135.73 | 136.00 | 130.93 | 132.33 | 132.33 | -2.50% | 464,959 |
| Feb 23, 2026 | 137.64 | 138.85 | 135.25 | 135.73 | 135.73 | -1.13% | 440,474 |
| Feb 20, 2026 | 140.02 | 140.32 | 136.40 | 137.28 | 137.28 | -2.97% | 480,326 |
| Feb 19, 2026 | 140.20 | 142.95 | 138.62 | 141.48 | 141.48 | 1.48% | 765,109 |
| Feb 18, 2026 | 142.50 | 142.78 | 139.10 | 139.42 | 139.42 | -2.39% | 432,479 |
| Feb 17, 2026 | 140.70 | 143.45 | 138.12 | 142.84 | 142.84 | 1.46% | 643,009 |
| Feb 16, 2026 | 145.10 | 145.37 | 140.10 | 140.78 | 140.78 | -4.06% | 658,501 |
| Feb 13, 2026 | 152.50 | 152.50 | 146.06 | 146.74 | 146.74 | -3.38% | 271,745 |
| Feb 12, 2026 | 149.96 | 153.30 | 148.25 | 151.87 | 151.87 | 1.27% | 331,441 |
| Feb 11, 2026 | 152.53 | 153.44 | 148.32 | 149.96 | 149.96 | -1.68% | 282,056 |
| Feb 10, 2026 | 154.00 | 154.37 | 152.01 | 152.53 | 152.53 | -0.27% | 584,786 |
| Feb 9, 2026 | 145.80 | 155.39 | 144.24 | 152.95 | 152.95 | 6.94% | 905,400 |
| Feb 6, 2026 | 145.00 | 145.85 | 141.73 | 143.03 | 143.03 | -1.93% | 169,045 |
| Feb 5, 2026 | 147.80 | 147.80 | 143.70 | 145.84 | 145.84 | -1.37% | 340,484 |
| Feb 4, 2026 | 147.00 | 148.59 | 145.00 | 147.86 | 147.86 | 0.67% | 444,703 |
| Feb 3, 2026 | 142.24 | 148.50 | 142.10 | 146.87 | 146.87 | 6.81% | 847,116 |
| Feb 2, 2026 | 139.08 | 139.08 | 133.61 | 137.50 | 137.50 | -1.14% | 400,407 |
| Feb 1, 2026 | 141.95 | 142.35 | 135.45 | 139.08 | 139.08 | -1.91% | 158,738 |
| Jan 30, 2026 | 135.00 | 142.90 | 134.33 | 141.79 | 141.79 | 1.52% | 594,482 |
| Jan 29, 2026 | 145.25 | 145.25 | 139.09 | 139.67 | 139.67 | -3.15% | 262,378 |
| Jan 28, 2026 | 139.00 | 144.80 | 139.00 | 144.22 | 144.22 | 3.33% | 286,973 |
| Jan 27, 2026 | 140.00 | 140.84 | 135.62 | 139.57 | 139.57 | 0.69% | 384,212 |
| Jan 23, 2026 | 145.18 | 145.40 | 138.00 | 138.61 | 138.61 | -3.44% | 301,077 |
| Jan 22, 2026 | 142.07 | 146.05 | 141.20 | 143.55 | 143.55 | 1.51% | 271,585 |
| Jan 21, 2026 | 144.05 | 144.13 | 137.99 | 141.41 | 141.41 | -1.83% | 762,472 |
| Jan 20, 2026 | 148.00 | 148.01 | 142.50 | 144.05 | 144.05 | -2.08% | 1,003,138 |
| Jan 19, 2026 | 146.00 | 148.11 | 144.67 | 147.11 | 147.11 | 0.64% | 307,010 |
| Jan 16, 2026 | 149.39 | 151.01 | 145.56 | 146.17 | 146.17 | -2.22% | 348,960 |
| Jan 14, 2026 | 151.39 | 151.89 | 149.23 | 149.49 | 149.49 | -1.26% | 197,408 |
| Jan 13, 2026 | 150.60 | 152.50 | 149.39 | 151.39 | 151.39 | 0.73% | 320,397 |
| Jan 12, 2026 | 150.05 | 151.52 | 147.12 | 150.29 | 150.29 | -0.93% | 479,287 |
| Jan 9, 2026 | 157.00 | 157.31 | 151.40 | 151.70 | 151.70 | -3.44% | 505,073 |
| Jan 8, 2026 | 161.25 | 161.83 | 156.38 | 157.11 | 157.11 | -2.51% | 377,472 |
| Jan 7, 2026 | 162.21 | 163.30 | 160.41 | 161.15 | 161.15 | -0.71% | 307,280 |
| Jan 6, 2026 | 164.30 | 165.88 | 161.65 | 162.31 | 162.31 | -1.65% | 346,476 |
| Jan 5, 2026 | 168.70 | 170.04 | 159.29 | 165.04 | 165.04 | -1.83% | 1,007,470 |
| Jan 2, 2026 | 168.13 | 169.09 | 167.11 | 168.12 | 168.12 | 0.13% | 365,613 |
| Jan 1, 2026 | 170.50 | 170.57 | 167.28 | 167.90 | 167.90 | -0.76% | 219,141 |
| Dec 31, 2025 | 167.04 | 171.29 | 166.58 | 169.19 | 169.19 | 1.74% | 242,225 |
| Dec 30, 2025 | 166.66 | 167.92 | 165.65 | 166.29 | 166.29 | -0.98% | 211,204 |
| Dec 29, 2025 | 167.35 | 170.10 | 166.66 | 167.93 | 167.93 | 0.32% | 239,947 |
| Dec 26, 2025 | 170.70 | 170.70 | 167.00 | 167.40 | 167.40 | -1.98% | 261,676 |
| Dec 24, 2025 | 174.85 | 174.90 | 170.46 | 170.79 | 170.79 | -1.84% | 344,366 |
| Dec 23, 2025 | 172.19 | 177.94 | 172.19 | 173.99 | 173.99 | 1.14% | 445,940 |
| Dec 22, 2025 | 171.38 | 173.74 | 171.00 | 172.03 | 172.03 | 0.31% | 726,990 |
| Dec 19, 2025 | 170.00 | 172.01 | 169.10 | 171.49 | 171.49 | 1.14% | 186,208 |
| Dec 18, 2025 | 173.20 | 173.50 | 169.00 | 169.55 | 169.55 | -2.06% | 235,412 |
| Dec 17, 2025 | 171.01 | 174.30 | 169.00 | 173.11 | 173.11 | 0.62% | 298,530 |
| Dec 16, 2025 | 171.06 | 172.80 | 169.60 | 172.05 | 172.05 | -0.23% | 366,370 |
| Dec 15, 2025 | 169.60 | 173.40 | 169.60 | 172.45 | 172.45 | 0.93% | 194,095 |
| Dec 12, 2025 | 171.08 | 172.43 | 169.55 | 170.86 | 170.86 | - | 194,370 |
| Dec 11, 2025 | 172.00 | 172.01 | 168.11 | 170.86 | 170.86 | 0.23% | 164,653 |
| Dec 10, 2025 | 172.49 | 175.20 | 170.00 | 170.47 | 170.47 | -0.81% | 202,855 |
| Dec 9, 2025 | 166.20 | 174.79 | 166.20 | 171.87 | 171.87 | 1.64% | 614,894 |
| Dec 8, 2025 | 171.50 | 174.23 | 166.11 | 169.10 | 169.10 | -2.07% | 348,989 |
| Dec 5, 2025 | 176.10 | 176.71 | 171.53 | 172.67 | 172.67 | -1.91% | 251,295 |
| Dec 4, 2025 | 176.04 | 178.19 | 174.84 | 176.04 | 176.04 | - | 174,570 |
| Dec 3, 2025 | 180.66 | 181.30 | 175.00 | 176.04 | 176.04 | -2.45% | 241,974 |
| Dec 2, 2025 | 181.80 | 182.25 | 180.00 | 180.47 | 180.47 | -1.03% | 173,658 |
| Dec 1, 2025 | 182.00 | 183.84 | 181.14 | 182.35 | 182.35 | 0.40% | 173,400 |
| Nov 28, 2025 | 181.05 | 183.01 | 180.13 | 181.63 | 181.63 | 0.02% | 468,300 |
| Nov 27, 2025 | 183.00 | 184.59 | 181.00 | 181.59 | 181.59 | -0.45% | 164,231 |
| Nov 26, 2025 | 184.50 | 185.40 | 181.47 | 182.42 | 182.42 | -0.31% | 259,761 |
| Nov 25, 2025 | 185.79 | 185.79 | 182.20 | 182.98 | 182.98 | -0.55% | 142,764 |
| Nov 24, 2025 | 182.61 | 185.50 | 180.11 | 184.00 | 184.00 | 0.69% | 399,369 |
| Nov 21, 2025 | 183.35 | 186.05 | 182.05 | 182.74 | 182.74 | -0.34% | 312,750 |
| Nov 20, 2025 | 184.00 | 184.00 | 182.73 | 183.37 | 183.37 | 0.35% | 166,840 |
| Nov 19, 2025 | 186.50 | 186.50 | 182.05 | 182.73 | 182.73 | -0.91% | 209,182 |
| Nov 18, 2025 | 187.05 | 189.90 | 184.00 | 184.41 | 184.41 | -1.41% | 284,591 |
| Nov 17, 2025 | 189.00 | 190.02 | 186.10 | 187.05 | 187.05 | -0.54% | 287,339 |
| Nov 14, 2025 | 186.57 | 191.93 | 186.57 | 188.06 | 188.06 | -0.13% | 214,045 |
| Nov 13, 2025 | 189.47 | 191.70 | 188.00 | 188.31 | 188.31 | -0.57% | 185,942 |
| Nov 12, 2025 | 189.75 | 191.87 | 188.74 | 189.39 | 189.39 | -0.18% | 232,489 |
| Nov 11, 2025 | 192.00 | 192.89 | 188.99 | 189.73 | 189.73 | -1.15% | 216,204 |
| Nov 10, 2025 | 194.87 | 194.87 | 190.50 | 191.93 | 191.93 | -1.51% | 285,762 |
| Nov 7, 2025 | 193.00 | 197.33 | 193.00 | 194.88 | 194.88 | -0.20% | 282,648 |
| Nov 6, 2025 | 195.26 | 196.50 | 195.15 | 195.28 | 195.28 | -0.08% | 296,828 |
| Nov 4, 2025 | 196.92 | 197.78 | 195.15 | 195.43 | 195.43 | -0.75% | 192,914 |
| Nov 3, 2025 | 195.90 | 198.40 | 195.25 | 196.90 | 196.90 | 0.51% | 285,461 |
| Oct 31, 2025 | 198.99 | 201.31 | 195.00 | 195.90 | 195.90 | -1.06% | 392,968 |
| Oct 30, 2025 | 196.50 | 199.71 | 192.69 | 198.00 | 198.00 | -2.55% | 1,015,160 |
| Oct 29, 2025 | 200.00 | 204.86 | 198.89 | 203.19 | 203.19 | 2.41% | 570,255 |
| Oct 28, 2025 | 198.50 | 199.97 | 196.71 | 198.40 | 198.40 | 0.29% | 357,477 |
| Oct 27, 2025 | 205.00 | 205.13 | 197.20 | 197.83 | 197.83 | -3.08% | 567,810 |
| Oct 24, 2025 | 208.00 | 208.00 | 203.00 | 204.11 | 204.11 | -1.05% | 175,742 |
| Oct 23, 2025 | 207.28 | 207.30 | 204.18 | 206.27 | 206.27 | 0.36% | 342,504 |
| Oct 21, 2025 | 203.42 | 206.20 | 203.42 | 205.52 | 205.52 | 1.03% | 101,067 |
| Oct 20, 2025 | 202.50 | 204.85 | 201.50 | 203.42 | 203.42 | 0.87% | 256,145 |
| Oct 17, 2025 | 208.50 | 208.50 | 200.35 | 201.67 | 201.67 | -2.93% | 393,477 |
| Oct 16, 2025 | 202.00 | 209.00 | 202.00 | 207.75 | 207.75 | 2.76% | 588,812 |
| Oct 15, 2025 | 201.70 | 203.45 | 201.55 | 202.17 | 202.17 | 0.20% | 234,527 |
| Oct 14, 2025 | 204.00 | 205.45 | 201.00 | 201.77 | 201.77 | -1.13% | 376,705 |