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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	174.85	170.79	170.79	174.9	170.46	344,629
December 23, 2025	172.19	173.99	173.99	177.94	172.19	445,940
December 22, 2025	171.38	172.03	172.03	173.74	171	727,125
December 19, 2025	170	171.49	171.49	172.01	169.1	186,208
December 18, 2025	173.2	169.55	169.55	173.5	169	235,477
December 17, 2025	171.01	173.11	173.11	174.3	169	298,530
December 16, 2025	171.06	172.05	172.05	172.8	169.6	366,370
December 15, 2025	169.6	172.45	172.45	173.4	169.6	194,134
December 12, 2025	171.08	170.86	170.86	172.43	169.55	194,370
December 11, 2025	172	170.86	170.86	172.01	168.11	164,417
December 10, 2025	172.49	170.47	170.47	175.2	170	202,855
December 09, 2025	166.2	171.87	171.87	174.79	166.2	614,979
December 08, 2025	171.5	169.1	169.1	174.23	166.11	348,989
December 05, 2025	176.1	172.67	172.67	176.71	171.53	251,298
December 04, 2025	176.04	176.04	176.04	178.19	174.84	174,503
December 03, 2025	180.66	176.04	176.04	181.3	175	241,974
December 02, 2025	181.8	180.47	180.47	182.25	180	173,658
December 01, 2025	182	182.35	182.35	183.84	181.14	174,090
November 28, 2025	181.05	181.63	181.63	183.01	180.13	468,300
November 27, 2025	183	181.59	181.59	184.59	181	164,231
November 26, 2025	184.5	182.42	182.42	185.4	181.47	259,844
November 25, 2025	185.79	182.98	182.98	185.79	182.2	142,764
November 24, 2025	182.61	184	184	185.5	180.11	399,369
November 21, 2025	183.35	182.74	182.74	186.05	182.05	312,750
November 19, 2025	186.5	182.73	182.73	186.5	182.05	209,179
November 18, 2025	187.05	184.41	184.41	189.9	184	284,777
November 17, 2025	189	187.05	187.05	190.02	186.1	288,443
November 14, 2025	186.57	188.06	188.06	191.93	186.57	214,045
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

Laxmi Organic Industries Limited (LXCHEM.NS) NSE