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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.01	127.4	127.4	135.1	127	1,700
February 19, 2026	138	132.36	132.36	138	130.51	3,120
February 18, 2026	134.86	129.03	129.03	134.89	128.15	4,212
February 17, 2026	132	134.86	134.86	137	131.63	843
February 16, 2026	134	131.63	131.63	135.11	130	1,895
February 13, 2026	138.01	135.73	135.73	141.1	132	1,505
February 12, 2026	143.03	137.09	137.09	143.03	134	6,432
February 11, 2026	142.99	142.88	142.88	155	139.02	15,786
February 10, 2026	150.99	141.27	141.27	151.9	139.22	8,018
February 09, 2026	152.99	149.5	149.5	152.99	141.51	3,523
February 06, 2026	145.59	146.72	146.72	153	141.2	9,662
February 05, 2026	146.3	152.12	152.12	159.5	144	115,180
February 04, 2026	112.99	136.26	136.26	138.65	112.99	8,953
February 03, 2026	119.97	115.56	115.56	126.01	114.3	5,946
February 02, 2026	115.5	119.18	119.18	123.23	113.1	1,308
February 01, 2026	121.8	117.26	117.26	124.99	113.01	990
January 30, 2026	125.7	120.75	120.75	129.7	120.4	4,435
January 29, 2026	137.93	124.91	124.91	137.94	124.1	8,196
January 28, 2026	137.01	137.97	137.97	138.79	136.02	459
January 27, 2026	141.25	136.94	136.94	144.77	133.5	1,500
January 23, 2026	145.31	141.29	141.29	145.8	141.02	1,130
January 22, 2026	148.9	145.25	145.25	148.91	145	643
January 21, 2026	150.01	146.93	146.93	150.98	145.5	1,041
January 20, 2026	150.21	151.2	151.2	151.36	150	346
January 19, 2026	150	151.43	151.43	152.19	150	231
January 16, 2026	154.8	150.36	150.36	155.8	150	1,354
January 14, 2026	153.51	154.9	154.9	155.59	151.3	507
January 13, 2026	154.8	153.99	153.99	156.8	153.2	601
January 12, 2026	156.99	152.79	152.79	156.99	150.62	1,034
January 09, 2026	160.31	157	157	161.98	156.03	3,642
January 08, 2026	163.9	161.01	161.01	166.9	160.99	1,849
January 07, 2026	166.8	163.73	163.73	169.76	161.37	1,593
January 06, 2026	168.7	166.89	166.89	172.01	166	423
January 05, 2026	167	168.81	168.81	174.7	166.08	686
January 02, 2026	167.99	169.99	169.99	176	165.51	2,933
January 01, 2026	171.25	168.02	168.02	174.89	167.97	687
December 31, 2025	172	171.25	171.25	176.87	170	451
December 30, 2025	172.11	172.78	172.78	177	172	674
December 29, 2025	174.96	171.99	171.99	177.5	171.05	558
December 26, 2025	183.95	174.96	174.96	183.95	174.35	1,210
December 24, 2025	175.01	179.46	179.46	181	175	1,063
December 23, 2025	177.5	176.01	176.01	177.5	173.4	501
December 22, 2025	182	172.85	172.85	182	171.99	2,455
December 19, 2025	174.55	174.34	174.34	176.99	173.01	390
December 18, 2025	179	175.42	175.42	179.01	172.01	875
December 17, 2025	177.5	176.48	176.48	179	173.11	469
December 16, 2025	180.18	177.05	177.05	186.01	177.04	1,045
December 15, 2025	177	183.86	183.86	185	177	846
December 12, 2025	180.36	180.55	180.55	185.98	175.76	1,612
December 11, 2025	180	180.36	180.36	186	174.31	4,556
December 10, 2025	176.8	176.71	176.71	176.8	173.01	502
December 09, 2025	171.39	171.39	171.39	176.38	168	324
December 08, 2025	181.01	171.05	171.05	181.01	164	2,337
December 05, 2025	185.01	175.86	175.86	185.01	175	2,748
December 04, 2025	188.14	183.92	183.92	188.14	183.5	372
December 03, 2025	191.01	188.14	188.14	196.19	185.02	334
December 02, 2025	191.01	188.14	188.14	196.19	185.02	3,633
December 01, 2025	192.11	188.41	188.41	192.11	186.99	3,585
November 30, 2025	190.79	192.86	192.86	200.19	190.79	781
November 28, 2025	196.9	190.79	190.79	200	190.1	1,512

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