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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	30	28.83	28.83	30.49	28.26	64,356
September 05, 2025	30.06	28.51	28.51	30.59	28.15	76,066
September 04, 2025	30.5	29.58	29.58	30.5	28.64	132,049
September 03, 2025	30.41	29.93	29.93	30.78	29.52	19,131
September 02, 2025	29.99	29.27	29.27	30.49	29.2	7,123
September 01, 2025	30.02	29.77	29.77	30.45	29.1	3,920
August 29, 2025	29.85	29.71	29.71	30.26	29.1	24,157
August 28, 2025	30	29.98	29.98	30.5	29.22	80,325
August 26, 2025	30.25	29.74	29.74	30.48	28.21	38,262
August 25, 2025	29.53	29.46	29.46	30.27	29.28	4,859
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

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