Laxmi Organic Industries Limited (NSE:LXCHEM)
India
· Delayed Price · Currency is INR 147.06
-3.42 (-2.27%)
Apr 29, 2026, 3:30 PM IST
Laxmi Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 151.08 | 152.76 | 146.42 | 147.78 | - | -1.79% | 510,960 |
| Apr 28, 2026 | 149.98 | 155.50 | 148.61 | 150.48 | 150.48 | 1.14% | 1,050,634 |
| Apr 27, 2026 | 141.30 | 151.50 | 140.96 | 148.79 | 148.79 | 6.16% | 1,227,774 |
| Apr 24, 2026 | 142.50 | 143.69 | 138.80 | 140.16 | 140.16 | -1.80% | 499,573 |
| Apr 23, 2026 | 144.17 | 147.00 | 141.70 | 142.73 | 142.73 | -1.04% | 510,087 |
| Apr 22, 2026 | 139.00 | 145.00 | 139.00 | 144.23 | 144.23 | 2.40% | 559,716 |
| Apr 21, 2026 | 142.65 | 143.93 | 140.50 | 140.85 | 140.85 | -0.52% | 321,246 |
| Apr 20, 2026 | 143.23 | 146.77 | 139.29 | 141.58 | 141.58 | -0.37% | 657,517 |
| Apr 17, 2026 | 143.50 | 144.59 | 141.13 | 142.10 | 142.10 | -0.39% | 554,466 |
| Apr 16, 2026 | 138.59 | 144.80 | 138.41 | 142.65 | 142.65 | 3.57% | 1,429,153 |
| Apr 15, 2026 | 132.25 | 138.79 | 131.56 | 137.73 | 137.73 | 6.18% | 1,888,419 |
| Apr 13, 2026 | 123.40 | 131.25 | 121.11 | 129.71 | 129.71 | 2.79% | 1,259,079 |
| Apr 10, 2026 | 125.35 | 128.50 | 124.76 | 126.19 | 126.19 | 1.63% | 660,070 |
| Apr 9, 2026 | 125.55 | 126.18 | 123.06 | 124.16 | 124.16 | -1.00% | 506,671 |
| Apr 8, 2026 | 122.99 | 131.20 | 120.50 | 125.42 | 125.42 | 6.46% | 2,112,617 |
| Apr 7, 2026 | 118.50 | 121.30 | 117.18 | 117.81 | 117.81 | -0.85% | 590,550 |
| Apr 6, 2026 | 118.00 | 121.13 | 114.00 | 118.82 | 118.82 | 0.69% | 913,880 |
| Apr 2, 2026 | 115.29 | 118.95 | 112.29 | 118.00 | 118.00 | 0.89% | 525,021 |
| Apr 1, 2026 | 112.00 | 117.88 | 111.00 | 116.96 | 116.96 | 8.19% | 507,027 |
| Mar 30, 2026 | 112.00 | 113.20 | 107.60 | 108.11 | 108.11 | -3.70% | 1,810,660 |
| Mar 27, 2026 | 118.45 | 119.15 | 111.75 | 112.26 | 112.26 | -5.23% | 1,010,650 |
| Mar 25, 2026 | 119.04 | 123.94 | 118.00 | 118.45 | 118.45 | 0.38% | 1,215,531 |
| Mar 24, 2026 | 117.79 | 120.36 | 114.15 | 118.00 | 118.00 | 4.52% | 1,161,743 |
| Mar 23, 2026 | 119.40 | 119.40 | 112.10 | 112.90 | 112.90 | -6.04% | 837,194 |
| Mar 20, 2026 | 120.05 | 121.90 | 119.07 | 120.16 | 120.16 | 1.14% | 538,123 |
| Mar 19, 2026 | 121.55 | 125.00 | 118.40 | 118.81 | 118.81 | -4.72% | 1,024,350 |
| Mar 18, 2026 | 116.00 | 125.85 | 116.00 | 124.70 | 124.70 | 8.24% | 1,333,787 |
| Mar 17, 2026 | 116.98 | 118.94 | 114.60 | 115.21 | 115.21 | -1.26% | 600,306 |
| Mar 16, 2026 | 115.68 | 119.25 | 114.60 | 116.68 | 116.68 | 0.07% | 1,045,973 |
| Mar 13, 2026 | 121.90 | 122.00 | 116.00 | 116.60 | 116.60 | -4.79% | 466,561 |
| Mar 12, 2026 | 120.25 | 124.20 | 118.02 | 122.46 | 122.46 | 1.50% | 668,590 |
| Mar 11, 2026 | 122.84 | 125.80 | 120.05 | 120.65 | 120.65 | -1.41% | 783,990 |
| Mar 10, 2026 | 119.52 | 126.46 | 117.00 | 122.38 | 122.38 | 4.88% | 1,469,745 |
| 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 |