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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140.02	137.28	137.28	140.32	136.4	480,382
February 19, 2026	140.2	141.48	141.48	142.95	138.62	765,109
February 18, 2026	142.5	139.42	139.42	142.78	139.1	432,479
February 17, 2026	140.7	142.84	142.84	143.45	138.12	643,105
February 16, 2026	145.1	140.78	140.78	145.37	140.1	658,501
February 13, 2026	152.5	146.74	146.74	152.5	146.06	271,745
February 12, 2026	149.96	151.87	151.87	153.3	148.25	331,441
February 11, 2026	152.53	149.96	149.96	153.44	148.32	282,056
February 10, 2026	154	152.53	152.53	154.37	152.01	584,837
February 09, 2026	145.8	152.95	152.95	155.39	144.24	905,400
February 06, 2026	145	143.03	143.03	145.85	141.73	169,045
February 05, 2026	147.8	145.84	145.84	147.8	143.7	340,484
February 04, 2026	147	147.86	147.86	148.59	145	444,703
February 03, 2026	142.24	146.87	146.87	148.5	142.1	847,116
February 02, 2026	139.08	137.5	137.5	139.08	133.61	400,469
February 01, 2026	141.95	139.08	139.08	142.35	135.45	158,738
January 30, 2026	135	141.79	141.79	142.9	134.33	594,498
January 29, 2026	145.25	139.67	139.67	145.25	139.09	262,378
January 28, 2026	139	144.22	144.22	144.8	139	286,973
January 27, 2026	140	139.57	139.57	140.84	135.62	384,263
January 23, 2026	145.18	138.61	138.61	145.4	138	301,000
January 22, 2026	142.07	143.55	143.55	146.05	141.2	271,585
January 21, 2026	144.05	141.41	141.41	144.13	137.99	762,472
January 20, 2026	148	144.05	144.05	148.01	142.5	1M
January 19, 2026	146	147.11	147.11	148.11	144.67	307,010
January 16, 2026	149.39	146.17	146.17	151.01	145.56	349,361
January 14, 2026	151.39	149.49	149.49	151.89	149.23	197,408
January 13, 2026	150.6	151.39	151.39	152.5	149.39	320,397
January 12, 2026	150.05	150.29	150.29	151.52	147.12	479,287
January 09, 2026	157	151.7	151.7	157.31	151.4	504,443
January 08, 2026	161.25	157.11	157.11	161.83	156.38	377,472
January 07, 2026	162.21	161.15	161.15	163.3	160.41	307,280
January 06, 2026	164.3	162.31	162.31	165.88	161.65	346,476
January 05, 2026	168.7	165.04	165.04	170.04	159.29	1.01M
January 02, 2026	168.13	168.12	168.12	169.09	167.11	365,613
January 01, 2026	170.5	167.9	167.9	170.57	167.28	219,273
December 31, 2025	167.04	169.19	169.19	171.29	166.58	242,225
December 30, 2025	166.66	166.29	166.29	167.92	165.65	211,204
December 29, 2025	167.35	167.93	167.93	170.1	166.66	239,996
December 26, 2025	170.7	167.4	167.4	170.7	167	261,676
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

Laxmi Organic Industries Limited (LXCHEM.NS) NSE