Lakshmi Finance & Industrial Corporation Limited - LFIC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	211	209.81	209.81	217	207	8,496
September 04, 2025	220.4	210.91	210.91	221.8	210	20,048
September 03, 2025	206.99	218.75	218.75	240.9	201	234,894
September 02, 2025	206.94	200.75	200.75	206.94	200.01	4,157
September 01, 2025	201.58	202.87	202.87	206.5	201.57	639
August 29, 2025	200.98	201.72	201.72	207	200.98	1,076
August 28, 2025	204.3	203.01	203.01	210	202.11	1,165
August 26, 2025	207	204.22	204.22	210	203.02	1,486
August 25, 2025	208.51	206.75	206.75	209.9	206.5	141
August 22, 2025	214	206.57	206.57	214	206.01	717
August 21, 2025	209.01	208.65	208.65	215.5	207	2,987
August 20, 2025	212.2	208.85	208.85	212.93	207.42	590
August 19, 2025	214.96	214.98	214.98	217.35	210	1,606
August 18, 2025	205.74	214.96	214.96	218	205.19	6,033
August 14, 2025	201.38	201.9	201.9	207.11	201.38	3,654
August 13, 2025	217	206.24	206.24	217	205	1,551
August 12, 2025	205.81	213.3	213.3	218.74	203.2	4,065
August 11, 2025	203.1	205.84	205.84	206.78	203	533
August 08, 2025	210	202.54	202.54	210	202.5	5,043
August 07, 2025	208.31	203.44	203.44	208.62	202.02	2,626
August 06, 2025	210.5	205.73	205.73	210.5	205.24	575
August 05, 2025	208.6	207.59	207.59	210.5	205.71	1,188
August 04, 2025	209.06	206.68	206.68	209.06	204.02	1,336
August 01, 2025	211.1	207.35	207.35	214	205.54	1,562
July 31, 2025	204	214.53	214.53	215.99	204	6,973
July 30, 2025	215.67	206.32	206.32	215.97	205.11	4,528
July 29, 2025	212.05	210.41	210.41	215.08	206.55	1,380
July 28, 2025	217.32	213.01	213.01	219	213	2,381
July 25, 2025	214.1	217.3	217.3	223	211.52	4,064
July 24, 2025	213.15	213.82	213.82	216.49	213.05	1,316
July 23, 2025	216	213.08	213.08	216	213	1,875
July 22, 2025	215.49	213.35	213.35	216.85	211.81	1,277
July 21, 2025	217	213.18	213.18	219.84	212.37	4,788
July 18, 2025	219.75	215.21	215.21	221.99	214	5,475
July 17, 2025	218	220.17	220.17	223	217.01	2,504
July 16, 2025	216.17	216.4	216.4	220.85	216.17	3,446
July 15, 2025	219.81	216.16	216.16	220.16	214.99	6,928
July 14, 2025	218.01	216.05	216.05	221.61	215	3,943
July 11, 2025	220.27	218.12	218.12	221.99	218	1,952
July 10, 2025	220.12	219.79	219.79	223.45	218	2,838
July 09, 2025	221.43	217.88	217.88	227.38	215.37	12,686
July 08, 2025	215.45	220.47	220.47	240	215.45	116,366
July 07, 2025	221.9	213.25	213.25	221.9	212.82	1,151
July 04, 2025	216.56	213.99	213.99	216.99	213.66	569
July 03, 2025	217.94	213.63	213.63	217.94	213.52	1,283
July 02, 2025	217.93	213.69	213.69	219.9	212.85	8,405
July 01, 2025	218.2	217.93	217.93	219.02	216.35	2,406
June 30, 2025	217.23	218.2	218.2	220.99	217.23	1,068
June 27, 2025	227	216.89	216.89	227	215.5	2,828
June 26, 2025	219.2	217.08	217.08	220.5	215.51	2,314
June 25, 2025	219	217.17	217.17	222.19	216.1	1,151
June 24, 2025	215.3	216.41	216.41	223	212.55	6,652
June 23, 2025	214.35	214.94	214.94	217.59	213	603
June 20, 2025	219.9	213.65	213.65	219.9	211.57	4,665
June 19, 2025	223	215.72	215.72	223	215.01	2,349
June 18, 2025	218.59	218.43	218.43	221.91	216.25	2,989
June 17, 2025	220.01	219.37	219.37	223.08	218.28	1,559
June 16, 2025	216	220.4	220.4	224.48	216	2,399
June 13, 2025	217.65	217.28	217.28	219.89	215.01	6,201
June 12, 2025	241	220.95	220.95	250.5	217.3	131,020

Lakshmi Finance & Industrial Corporation Limited (LFIC.NS) NSE