Lexus Granito (India) Limited - LEXUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.94	28.35	28.35	29.92	27	41,314
December 04, 2025	27.65	27.2	27.2	27.69	27.05	1,036
December 03, 2025	26.7	27.08	27.08	27.89	26.7	5,043
December 02, 2025	26.7	27.06	27.06	28.3	26.7	29,909
December 01, 2025	27.71	27.5	27.5	27.9	26.56	5,374
November 28, 2025	26.75	27.71	27.71	28.29	26.75	599
November 27, 2025	27.29	27.27	27.27	28.24	26.73	6,247
November 26, 2025	27.04	27.02	27.02	27.68	26.05	3,021
November 25, 2025	27.95	27.04	27.04	28	26.41	11,216
November 24, 2025	27.7	27.75	27.75	28.5	27.6	6,351
November 21, 2025	27.6	28.25	28.25	28.6	27	5,740
November 19, 2025	28.5	27.99	27.99	29	27.26	19,964
November 18, 2025	28.27	28.69	28.69	29.35	28.27	6,871
November 17, 2025	29.2	29	29	29.85	28.5	7,066
November 14, 2025	28.6	29.2	29.2	29.74	28.6	747
November 13, 2025	29.49	28.8	28.8	30.26	28.62	15,440
November 12, 2025	29.46	28.82	28.82	29.49	28.67	5,578
November 11, 2025	29.66	28.9	28.9	29.66	28.6	2,670
November 10, 2025	28.5	28.95	28.95	29.5	28.5	12,550
November 07, 2025	27.85	28.73	28.73	29.45	27.85	4,529
November 06, 2025	27.81	29	29	29.65	27.81	2,027
November 04, 2025	29.05	28.94	28.94	29.05	28.4	25,527
November 03, 2025	29.29	29.05	29.05	29.5	28.02	22,209
October 31, 2025	30.02	29.47	29.47	30.71	29.21	23,472
October 30, 2025	31.5	30.72	30.72	32.45	30.51	32,384
October 29, 2025	33.89	31.58	31.58	33.89	31.5	95,106
October 28, 2025	34.37	33.36	33.36	34.99	31.3	73,475
October 27, 2025	35.5	34.37	34.37	35.94	33.25	78,285
October 24, 2025	34	35.4	35.4	36.73	32.75	201,072
October 23, 2025	34.5	34.16	34.16	38.9	33.5	1.02M
October 21, 2025	30.5	33.22	33.22	33.22	30.5	386,614
October 20, 2025	26.48	27.69	27.69	28.79	25.1	16,013
October 17, 2025	26.12	25.97	25.97	26.12	25.6	2,247
October 16, 2025	25.95	26.11	26.11	26.2	25.55	2,086
October 15, 2025	26.1	25.39	25.39	26.85	25.1	7,402
October 14, 2025	27	26	26	27	25.51	2,253
October 13, 2025	28.25	26.97	26.97	28.25	26.5	11,460
October 10, 2025	28.77	27.38	27.38	28.8	27.16	10,106
October 09, 2025	27.74	28.25	28.25	28.95	27	3,295
October 08, 2025	29.21	27.74	27.74	29.21	27.56	2,723
October 07, 2025	26.81	28.86	28.86	29.3	26.2	15,508
October 06, 2025	27.88	26.94	26.94	27.88	26.56	1,048
October 03, 2025	27.89	27.49	27.49	27.89	26.65	2,944
October 01, 2025	26.13	27.56	27.56	28.66	26.13	11,513
September 30, 2025	26.55	26.06	26.06	26.8	25.8	3,715
September 29, 2025	27.56	26.36	26.36	28.25	26.2	11,632
September 26, 2025	28.16	27.56	27.56	28.53	27.26	13,700
September 25, 2025	28.24	28.15	28.15	28.6	28.1	6,504
September 24, 2025	29	28.71	28.71	29.15	28.25	10,464
September 23, 2025	28.32	28.94	28.94	29.05	28.27	20,634
September 22, 2025	28.17	28.29	28.29	29.88	28.17	18,100
September 19, 2025	29.11	29.26	29.26	29.8	28.52	105,469
September 18, 2025	28.51	28.68	28.68	29.49	28.51	8,009
September 17, 2025	29.85	28.75	28.75	29.85	28.5	7,743
September 16, 2025	29	29.43	29.43	29.49	28.15	245,729
September 15, 2025	28.66	29	29	29.98	28.66	50,363
September 12, 2025	29.03	29.07	29.07	29.28	28.85	16,948
September 11, 2025	29.99	29.15	29.15	29.99	28.51	15,354
September 10, 2025	29.02	29.28	29.28	29.5	28.63	12,158
September 09, 2025	29.41	28.32	28.32	29.47	28	12,488

Lexus Granito (India) Limited (LEXUS.NS) NSE