Laxmi Organic Industries Limited - LXCHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	189.47	188.31	188.31	191.7	188	185,922
November 12, 2025	189.75	189.39	189.39	191.87	188.74	232,489
November 11, 2025	192	189.73	189.73	192.89	188.99	216,204
November 10, 2025	194.87	191.93	191.93	194.87	190.5	285,762
November 07, 2025	193	194.88	194.88	197.33	193	282,723
November 06, 2025	195.26	195.28	195.28	196.5	195.15	296,828
November 04, 2025	196.92	195.43	195.43	197.78	195.15	192,914
November 03, 2025	195.9	196.9	196.9	198.4	195.25	285,461
October 31, 2025	198.99	195.9	195.9	201.31	195	392,968
October 30, 2025	196.5	198	198	199.71	192.69	1.02M
October 29, 2025	200	203.19	203.19	204.86	198.89	570,255
October 28, 2025	198.5	198.4	198.4	199.97	196.71	357,477
October 27, 2025	205	197.83	197.83	205.13	197.2	567,750
October 24, 2025	208	204.11	204.11	208	203	175,844
October 23, 2025	207.28	206.27	206.27	207.3	204.18	342,531
October 21, 2025	203.42	205.52	205.52	206.2	203.42	101,067
October 20, 2025	202.5	203.42	203.42	204.85	201.5	256,145
October 17, 2025	208.5	201.67	201.67	208.5	200.35	392,724
October 16, 2025	202	207.75	207.75	209	202	588,812
October 15, 2025	201.7	202.17	202.17	203.45	201.55	234,527
October 14, 2025	204	201.77	201.77	205.45	201	377,910
October 13, 2025	204.23	204.07	204.07	206	201.7	357,232
October 10, 2025	203.2	204.22	204.22	206.5	203.2	330,065
October 09, 2025	206.3	202.28	202.28	206.43	201.41	639,501
October 08, 2025	208.61	205.51	205.51	208.7	205.15	482,681
October 07, 2025	215	208.71	208.71	215.01	207.99	495,413
October 06, 2025	214.85	214.1	214.1	214.95	210.1	403,580
October 03, 2025	210	214.85	214.85	216.8	209.63	602,778
October 01, 2025	206.9	209.03	209.03	209.99	205.9	436,071
September 30, 2025	206.04	206.61	206.61	212.4	205.43	743,010
September 29, 2025	208.9	205.15	205.15	210.49	205.1	468,271
September 26, 2025	218.25	208.48	208.48	218.29	206.1	846,846
September 25, 2025	210	219	219	222.2	209.72	2.19M
September 24, 2025	218.3	211.04	211.04	218.81	210.02	657,600
September 23, 2025	220	218.31	218.31	222.5	217.5	591,128
September 22, 2025	220	219.59	219.59	222.79	217.8	934,330
September 19, 2025	221.05	220.17	220.17	223.34	219.1	969,313
September 18, 2025	219	220.7	220.7	222.4	217.74	999,603
September 17, 2025	224.5	218.57	218.57	224.91	217.5	1.24M
September 16, 2025	224.7	223.24	223.24	225.25	220.27	1.53M
September 15, 2025	221	222.91	222.91	241	220.8	8.21M
September 12, 2025	222.59	220.56	220.56	233.5	219.71	2.32M
September 11, 2025	224.79	222.04	222.04	225.21	219.01	933,104
September 10, 2025	230	223.69	223.69	235.62	222.43	3.54M
September 09, 2025	213.1	231.51	231.51	234.45	210.05	11.9M
September 08, 2025	211.1	213.06	213.06	217	209.65	365,839
September 05, 2025	214.99	210.56	210.56	216.96	209.29	302,600
September 04, 2025	218.64	214.07	214.07	218.8	213.12	554,649
September 03, 2025	209.5	217.13	217.13	218.77	209	967,244
September 02, 2025	209.13	208.13	208.13	211.4	206.5	375,732
September 01, 2025	202.19	208.24	208.24	212.13	201.05	959,065
August 29, 2025	206.55	202.02	202.02	207.95	201.2	479,048
August 28, 2025	210	206.16	206.16	211.64	205.25	572,426
August 26, 2025	217	211.64	211.64	217.88	210.3	503,113
August 25, 2025	213.15	215.79	215.79	224.3	212.55	1.75M
August 22, 2025	215.08	213	213	218.48	209.49	1.16M
August 21, 2025	217.72	214.17	214.17	220	213.45	706,019
August 20, 2025	224	217.73	217.73	224.46	216	1.98M
August 19, 2025	223.8	226.26	226.26	235.84	222.63	18.44M
August 18, 2025	184.08	219.57	219.57	219.57	183.25	13.3M

Laxmi Organic Industries Limited (LXCHEM.NS) NSE