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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	29.1	29.53	29.53	30.99	28.15	60,068
August 21, 2025	30.98	29.87	29.87	32.9	29.4	82,928
August 20, 2025	30.5	30.05	30.05	31.49	29.72	49,975
August 19, 2025	29	31.39	31.39	31.5	29	52,531
August 18, 2025	29.42	30.69	30.69	31	29.42	14,161
August 14, 2025	30.01	30.02	30.02	31.49	30.01	3,923
August 13, 2025	31	30.57	30.57	31	30.01	32,408
August 12, 2025	31	30.93	30.93	31	30.01	3,285
August 11, 2025	30.38	30.98	30.98	31	28.35	41,396
August 08, 2025	30	30.38	30.38	30.5	29.96	20,147
August 07, 2025	31	29.7	29.7	31.5	29.5	12,481
August 06, 2025	31.34	31	31	31.99	31	2,941
August 05, 2025	32	31.5	31.5	32.5	31.5	8,656
August 04, 2025	29.85	30.98	30.98	31.37	29.85	5,868
August 01, 2025	32	31.37	31.37	32.35	30.3	12,861
July 31, 2025	30.68	31.24	31.24	33	30.68	34,391
July 30, 2025	32.3	32.3	32.3	32.3	32.3	0
July 29, 2025	32.3	32.3	32.3	32.3	32.3	0
July 28, 2025	32.3	32.3	32.3	32.3	32.3	3,421
July 25, 2025	34	34	34	34	34	0
July 24, 2025	34	34	34	34	34	0
July 23, 2025	34	34	34	34	34	0
July 22, 2025	34	34	34	34	34	0
July 21, 2025	34	34	34	34.8	33.81	14,654
July 18, 2025	34.82	34.66	34.66	34.82	34	8,132
July 17, 2025	34.01	34.14	34.14	34.59	34	9,051
July 16, 2025	34.02	34	34	34.35	33.79	4,628
July 15, 2025	34.5	33.95	33.95	34.5	33.13	5,693
July 14, 2025	33.4	33.95	33.95	34.5	33.4	10,694
July 11, 2025	33.5	33.9	33.9	33.97	32.84	7,363
July 10, 2025	33.04	33.01	33.01	33.4	33	3,000
July 09, 2025	33.02	32.85	32.85	33.48	31.99	37,226
July 08, 2025	33.9	32.66	32.66	33.9	32.42	11,369
July 07, 2025	33.32	32.77	32.77	34.18	32.6	17,296
July 04, 2025	33.4	33.95	33.95	35	32.31	46,962
July 03, 2025	32	32.34	32.34	33.22	32	4,656
July 02, 2025	33.23	32.29	32.29	33.23	32.05	7,228
July 01, 2025	32.88	33.01	33.01	33.49	32.57	7,165
June 30, 2025	33.35	32.89	32.89	33.35	32.5	9,522
June 27, 2025	33.8	33.35	33.35	33.8	32.44	5,858
June 26, 2025	33.8	33	33	33.8	32.5	11,972
June 25, 2025	33.8	32.61	32.61	33.8	32.22	21,095
June 24, 2025	34.95	33.08	33.08	38.68	32.5	223,608
June 23, 2025	33.47	34.38	34.38	35.5	33.35	30,260
June 20, 2025	33.81	33.42	33.42	33.97	33.01	7,020
June 19, 2025	34.22	33.48	33.48	34.98	33.05	35,299
June 18, 2025	33.1	34.31	34.31	36.45	33.1	52,317
June 17, 2025	33.68	33.6	33.6	34.46	33.5	3,297
June 16, 2025	34.84	33.99	33.99	34.85	33.66	14,548
June 13, 2025	35.95	34.9	34.9	35.95	33.72	6,055
June 12, 2025	36.49	35.34	35.34	37	35.01	13,819
June 11, 2025	35.8	35.98	35.98	37	35.01	22,181
June 10, 2025	35	35.39	35.39	37.5	34.91	79,671
June 09, 2025	34.2	34.34	34.34	35	34	12,751
June 06, 2025	35.07	34.44	34.44	35.57	34	23,723
June 05, 2025	34.71	35.47	35.47	35.9	34	46,086
June 04, 2025	37.5	34.53	34.53	37.5	33.41	90,784
June 03, 2025	31.58	36.75	36.75	37.93	31.21	117,411
June 02, 2025	31.48	31.61	31.61	31.87	31.16	2,828
May 30, 2025	31.88	31.7	31.7	32.2	31.31	46,949

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