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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	213.77	229.16	229.16	234.8	211	32,268
June 10, 2025	214.12	211.93	211.93	214.8	210	5,147
June 09, 2025	213.47	210.53	210.53	215.98	205.37	9,054
June 06, 2025	215.03	209.35	209.35	219.58	208	10,505
June 05, 2025	218.69	214.31	214.31	219.5	212.83	2,424
June 04, 2025	215	215.27	215.27	220.2	213.3	3,109
June 03, 2025	219.01	215.83	215.83	223.31	215.41	1,726
June 02, 2025	221.72	219.01	219.01	221.72	215.64	3,818
May 30, 2025	221.01	221.52	221.52	223.95	214	4,523
May 29, 2025	230.51	217.5	217.5	232.98	215.65	13,333
May 28, 2025	224.87	227.99	227.99	234	212.5	39,163
May 27, 2025	218.56	218.37	218.37	227	204.59	28,824

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