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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.11	19.99	19.99	20.48	19.96	6,952
December 03, 2025	20.16	20.11	20.11	20.51	20.1	8,599
December 02, 2025	20.48	20.42	20.42	20.48	20.16	790
December 01, 2025	20.25	20.5	20.5	20.55	20.1	1,633
November 28, 2025	20.97	20.28	20.28	20.97	20.25	4,388
November 27, 2025	20	20.74	20.74	20.89	19.97	20,679
November 26, 2025	20.08	19.96	19.96	20.43	19.95	21,237
November 25, 2025	20.93	20.07	20.07	20.93	20	10,154
November 24, 2025	20	20.56	20.56	20.95	20	10,993
November 21, 2025	20.54	20.32	20.32	20.97	20.3	18,031
November 19, 2025	21.19	21.08	21.08	21.19	20.7	2,841
November 18, 2025	21.34	20.99	20.99	21.34	20.4	6,330
November 17, 2025	20.71	21.07	21.07	21.38	20.7	3,296
November 14, 2025	20.99	20.86	20.86	20.99	20.54	1,067
November 13, 2025	21.4	20.99	20.99	21.4	20.7	9,761
November 12, 2025	20.56	20.99	20.99	21.49	20.56	6,619
November 11, 2025	20.9	20.98	20.98	21.25	20.55	6,257
November 10, 2025	20.8	20.92	20.92	21.75	20.51	12,945
November 07, 2025	21.29	20.8	20.8	21.29	20.51	8,099
November 06, 2025	21.21	21	21	21.54	21	19,980
November 04, 2025	21.79	21.16	21.16	21.79	21	15,953
November 03, 2025	21.99	21.57	21.57	21.99	21.55	9,337
October 31, 2025	21.99	21.63	21.63	21.99	21.55	9,446
October 30, 2025	22	21.52	21.52	22.29	21.29	124,580
October 29, 2025	21.86	21.99	21.99	22.78	21.86	22,250
October 28, 2025	21.76	21.99	21.99	22.29	21.65	16,207
October 27, 2025	22.3	22.05	22.05	22.3	22.02	11,820
October 24, 2025	22.29	22.01	22.01	22.29	21.74	13,484
October 23, 2025	22.15	22.04	22.04	22.44	22.01	13,515
October 21, 2025	22.35	22.06	22.06	22.35	21.5	8,315
October 20, 2025	22.68	22.01	22.01	22.68	21.31	10,079
October 17, 2025	22.39	21.91	21.91	22.39	21.91	9,263
October 16, 2025	22.22	22.39	22.39	22.63	21.85	16,769
October 15, 2025	22.89	22.22	22.22	22.89	22	8,961
October 14, 2025	22.9	22.06	22.06	22.96	22	14,742
October 13, 2025	22.8	22.66	22.66	22.9	21.81	7,286
October 10, 2025	21.82	22.09	22.09	22.86	21.8	11,607
October 09, 2025	22.67	22.36	22.36	22.73	22.02	3,127
October 08, 2025	22.8	22.68	22.68	22.8	22.25	6,861
October 07, 2025	22.18	22.18	22.18	22.83	21.81	14,704
October 06, 2025	22.17	22.19	22.19	22.94	21.53	13,755
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

Laxmi Cotspin Limited (LAXMICOT.NS) NSE