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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	184	182.98	182.98	185.53	182.5	146,525
August 13, 2025	183.28	184.86	184.86	187.48	182.5	376,091
August 12, 2025	184.5	182.35	182.35	185.68	182	137,292
August 11, 2025	185.54	184.49	184.49	185.54	182.38	183,649
August 08, 2025	186.69	185	185	187.7	184.28	243,719
August 07, 2025	184	184.88	184.88	185.55	180.2	500,931
August 06, 2025	191	184.75	184.75	192.76	184	467,439
August 05, 2025	191.95	190.82	190.82	193.82	190.03	289,486
August 04, 2025	195.45	191.65	191.65	195.45	190.73	428,267
August 01, 2025	204.4	195.69	195.69	208.59	195	612,706
July 31, 2025	196.44	204.12	204.12	205.94	193.03	1.11M
July 30, 2025	196.61	198.81	198.81	202.39	196.15	812,760
July 29, 2025	194.05	196.04	196.04	200	188.99	2.15M
July 28, 2025	205.7	204.76	204.76	212.51	203.05	1.54M
July 25, 2025	205	205.72	205.72	208.88	201.99	1.2M
July 24, 2025	204	204.55	204.55	209.5	202.18	2.26M
July 23, 2025	196.55	203	203	204	193.11	1.26M
July 22, 2025	197.59	194.62	194.62	199.21	193.68	316,424
July 21, 2025	197.25	196.06	196.06	198.29	194	473,944
July 18, 2025	200	197.27	197.27	200.88	196	270,078
July 17, 2025	203	199.38	198.88	203.5	198.7	440,724
July 16, 2025	197.3	202.71	202.2	203.75	196.21	1.28M
July 15, 2025	193.34	196.19	195.7	197.35	193.34	371,092
July 14, 2025	192.99	192.26	191.78	193.39	190.68	212,096
July 11, 2025	195.71	192.71	192.23	196.38	192	240,602
July 10, 2025	196.28	195.71	195.22	196.85	193.72	317,407
July 09, 2025	194.19	193.87	193.38	195.65	193	248,425
July 08, 2025	195.75	193.49	193	197.75	192.06	299,680
July 07, 2025	197	195.74	195.25	199.25	195.1	292,044
July 04, 2025	199	197.07	196.58	199.35	195.73	252,746

Laxmi Organic Industries Limited (LXCHEM.NS) NSE