Laxmi Cotspin Limited - LAXMICOT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	22.03	22.29	22.29	22.64	21.8	19,183
October 01, 2025	22.37	22.14	22.14	22.84	22	9,057
September 30, 2025	23.22	21.91	21.91	23.33	20.55	27,857
September 29, 2025	22.76	22.6	22.6	23.26	22.6	13,653
September 26, 2025	24.67	22.76	22.76	24.67	22.5	41,165
September 25, 2025	24.03	24.2	24.2	24.88	24	17,142
September 24, 2025	24.3	24.37	24.37	24.88	24.15	17,741
September 23, 2025	24	24.77	24.77	24.91	24	6,851
September 22, 2025	24.01	24.67	24.67	25.48	24.01	81,709
September 19, 2025	24.79	24.48	24.48	24.79	24	19,624
September 18, 2025	24.89	24.23	24.23	24.89	24.12	72,048
September 17, 2025	24.9	24.31	24.31	24.94	24.01	29,670
September 16, 2025	25	24.6	24.6	25	24.2	71,057
September 15, 2025	24.35	24.62	24.62	25	24.35	12,456
September 12, 2025	24.8	24.77	24.77	24.8	24.5	81,884
September 11, 2025	25	24.69	24.69	25.34	24.48	12,059
September 10, 2025	24.39	24.76	24.76	25.4	24.39	142,597
September 09, 2025	25.14	24.71	24.71	26.04	23.91	189,458
September 08, 2025	24	24.74	24.74	24.99	24	32,425
September 05, 2025	24.01	24	24	24.49	23.7	23,660
September 04, 2025	24.4	24.01	24.01	24.72	24	57,325
September 03, 2025	24.83	24.19	24.19	24.83	24	23,510
September 02, 2025	23.8	24.28	24.28	24.8	23.8	11,412
September 01, 2025	25.99	24.47	24.47	25.99	24	34,596
August 29, 2025	25	24.6	24.6	25.75	24.51	15,772
August 28, 2025	25	24.8	24.8	25.79	24.33	10,732
August 26, 2025	25.62	25.28	25.28	26.98	25.15	8,150
August 25, 2025	24.75	25.62	25.62	26.49	24.75	11,936
August 22, 2025	26.35	25.41	25.41	26.39	25.4	10,876
August 21, 2025	26.4	26.09	26.09	26.6	25.8	8,921
August 20, 2025	26.88	25.99	25.99	26.88	25.8	18,707
August 19, 2025	26.23	26.23	26.23	26.7	26	18,121
August 18, 2025	25.4	26.24	26.24	26.7	25.4	13,958
August 14, 2025	25.49	25.22	25.22	25.8	24.26	7,863
August 13, 2025	26.8	25	25	26.8	24.8	14,678
August 12, 2025	25.49	24.89	24.89	26.5	24.7	19,164
August 11, 2025	24.11	24.64	24.64	25.78	24.11	7,298
August 08, 2025	26	24.8	24.8	26.01	24.16	27,934
August 07, 2025	25.79	25.35	25.35	26.59	25.17	12,553
August 06, 2025	26.11	25.96	25.96	26.9	25.8	7,707
August 05, 2025	27.05	26.64	26.64	27.45	26.2	15,053
August 04, 2025	26.62	26.92	26.92	27.4	26.33	4,727
August 01, 2025	27.06	26.62	26.62	27.12	26	31,496
July 31, 2025	27.5	27.42	27.42	27.88	27	11,793
July 30, 2025	27.34	27.5	27.5	28.5	26.9	67,888
July 29, 2025	26.36	27.17	27.17	27.49	26.36	9,238
July 28, 2025	27.5	26.9	26.9	27.98	26.3	11,814
July 25, 2025	28.4	27.24	27.24	28.4	27.06	17,450
July 24, 2025	27.86	27.79	27.79	28.19	27.65	8,332
July 23, 2025	28.24	27.73	27.73	28.38	26.92	19,268
July 22, 2025	27.75	27.77	27.77	28.47	27.52	21,196
July 21, 2025	28.1	27.52	27.52	31	27.33	261,992
July 18, 2025	28.98	28.1	28.1	28.98	28.01	16,416
July 17, 2025	28.47	28.28	28.28	28.79	28.22	14,271
July 16, 2025	28.5	28.53	28.53	29	28.1	34,542
July 15, 2025	28.89	28.36	28.36	28.89	28.1	10,599
July 14, 2025	27.8	28.3	28.3	28.73	27.8	14,993
July 11, 2025	29	28.55	28.55	29.29	28.5	30,808
July 10, 2025	28.9	28.83	28.83	29.5	28.8	21,351
July 09, 2025	29.06	28.9	28.9	30.39	28.3	46,289

Laxmi Cotspin Limited (LAXMICOT.NS) NSE