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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	196.9	190.79	190.79	200	190.1	1,309
November 26, 2025	196.01	193.11	193.11	199.7	191.6	1,033
November 25, 2025	191	193.24	193.24	195	190.37	2,468
November 24, 2025	199.29	193.49	193.49	200.5	193	2,636
November 21, 2025	200.01	198.3	198.3	200.01	198.01	846
November 19, 2025	201.75	198.66	198.66	201.75	198.15	132
November 18, 2025	201.01	198.64	198.64	201.01	197.6	297
November 17, 2025	197.01	199.52	199.52	201.94	197.01	2,770
November 14, 2025	201.99	201.59	201.59	201.99	196.5	1,395
November 13, 2025	201	201.98	201.98	201.98	200	174
November 12, 2025	204	200.31	200.31	204	198	318
November 11, 2025	202	199.46	199.46	203.86	196.38	1,703
November 10, 2025	201	199.89	199.89	204.34	198.11	2,857
November 07, 2025	199.35	200.74	200.74	205.01	199.35	3,559
November 06, 2025	205	201.41	201.41	205	200.61	2,989
November 04, 2025	205	202.14	202.14	206.88	202	2,210
November 03, 2025	212.01	203.93	203.93	215	200	10,321
October 31, 2025	217	215.07	215.07	217	211	1,707
October 30, 2025	218	217.57	217.57	224.48	213.61	5,248
October 29, 2025	203.69	217.61	217.61	224.85	200.01	27,362
October 28, 2025	203.69	203.7	203.7	205.99	202.25	4,655
October 27, 2025	203	203.69	203.69	207.8	203	2,761
October 24, 2025	203.52	202.49	202.49	204.98	202.06	1,634
October 23, 2025	202.06	204.82	204.82	210.97	202.06	2,765
October 21, 2025	202.2	205.8	205.8	207.64	202.2	805
October 20, 2025	200	202.19	202.19	208	200	1,441
October 17, 2025	213.95	201.52	201.52	213.95	201.01	1,246
October 16, 2025	201.25	201.82	201.82	203.99	201.1	1,610
October 15, 2025	201.01	201.08	201.08	204	198.54	3,585
October 14, 2025	212.4	203.24	203.24	212.4	198.3	4,557
October 13, 2025	208.9	207.82	207.82	208.9	203.6	243
October 10, 2025	210	206.42	206.42	210	204.2	3,511
October 09, 2025	209	205.56	205.56	209	205.55	1,076
October 08, 2025	207.45	206.35	206.35	212	206	3,526
October 07, 2025	207.72	207.42	207.42	209.89	206.29	4,138
October 06, 2025	206	207.72	207.72	212.96	206	1,864
October 03, 2025	206.43	209.53	209.53	211	204	5,192
October 01, 2025	210.8	206.43	206.43	224.85	202.55	47,986
September 30, 2025	207.51	206.93	206.93	211.98	205	1,019
September 29, 2025	215.89	205.62	205.62	215.89	205	4,961
September 26, 2025	209	206.55	206.55	210.05	206.03	3,462
September 25, 2025	212.4	212.36	212.36	214.5	211	1,222
September 24, 2025	212.99	215	215	215.88	211.05	1,636
September 23, 2025	213.29	213.99	213.99	214.6	212.75	917
September 22, 2025	214	213.29	213.29	218	212.52	2,418
September 19, 2025	216.49	216.63	216.63	218	211.28	1,631
September 18, 2025	218.9	216.16	213.16	219	213.35	2,222
September 17, 2025	211.06	213.35	210.39	215.8	211.05	1,327
September 16, 2025	210.31	210.64	207.72	216	210.14	1,528
September 15, 2025	210.11	210.14	207.22	214.49	208.31	657
September 12, 2025	219.99	210.9	210.9	220	210.02	1,546

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