SEBI Registration No.: INA000006688
Preparing link (3 sec)...
LAXMIINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 80.03 | 76.01 | 80.80 | 75.05 | 133272 | 1.21% |
| 01 Apr 2026 | 79.07 | 73.31 | 79.90 | 73.31 | 145521 | 10.36% |
| 30 Mar 2026 | 71.65 | 78.29 | 78.29 | 71.06 | 257834 | -8.48% |
| 27 Mar 2026 | 78.29 | 82.70 | 82.70 | 77.28 | 691930 | -5.36% |
| 25 Mar 2026 | 82.72 | 81.55 | 85.85 | 81.55 | 649698 | 2.67% |
| 24 Mar 2026 | 80.57 | 85.00 | 85.95 | 80.20 | 301930 | -1.74% |
| 23 Mar 2026 | 82.00 | 82.00 | 83.99 | 77.61 | 287515 | -0.67% |
| 20 Mar 2026 | 82.55 | 80.04 | 83.11 | 80.04 | 153695 | 2.34% |
| 19 Mar 2026 | 80.66 | 82.99 | 82.99 | 80.49 | 104943 | -3.51% |
| 18 Mar 2026 | 83.59 | 81.68 | 84.68 | 81.13 | 165425 | 3.61% |
| 17 Mar 2026 | 80.68 | 80.62 | 82.00 | 79.44 | 139947 | 1.57% |
| 16 Mar 2026 | 79.43 | 82.32 | 84.60 | 77.82 | 226752 | -2.24% |
| 13 Mar 2026 | 81.25 | 83.99 | 83.99 | 80.70 | 216332 | -2.85% |
| 12 Mar 2026 | 83.63 | 85.20 | 85.80 | 82.20 | 246753 | -1.60% |
| 11 Mar 2026 | 84.99 | 86.47 | 87.69 | 84.25 | 268634 | -0.23% |
| 10 Mar 2026 | 85.19 | 86.99 | 88.90 | 84.60 | 326157 | -1.67% |
| 09 Mar 2026 | 86.64 | 90.00 | 90.00 | 85.63 | 135110 | -3.88% |
| 06 Mar 2026 | 90.14 | 91.10 | 92.67 | 89.32 | 185633 | -1.08% |
| 05 Mar 2026 | 91.12 | 88.65 | 92.30 | 88.65 | 171001 | 2.79% |
| 04 Mar 2026 | 88.65 | 88.50 | 91.00 | 87.05 | 100278 | -1.95% |
| 02 Mar 2026 | 90.41 | 88.20 | 92.79 | 86.65 | 367641 | -4.07% |
| 27 Feb 2026 | 94.25 | 94.85 | 94.92 | 93.05 | 117224 | -0.10% |
| 26 Feb 2026 | 94.34 | 95.37 | 95.93 | 93.63 | 155780 | -0.19% |
| 25 Feb 2026 | 94.52 | 94.00 | 96.59 | 93.57 | 383106 | 0.83% |
| 24 Feb 2026 | 93.74 | 97.81 | 97.81 | 93.21 | 203998 | -3.69% |
| 23 Feb 2026 | 97.33 | 104.00 | 104.00 | 97.00 | 272788 | -3.13% |
| 20 Feb 2026 | 100.48 | 101.70 | 101.85 | 100.00 | 114904 | -1.19% |
| 19 Feb 2026 | 101.69 | 105.00 | 106.09 | 101.00 | 403994 | -3.83% |
| 18 Feb 2026 | 105.74 | 100.05 | 112.65 | 99.00 | 2677423 | 7.80% |
| 17 Feb 2026 | 98.09 | 101.25 | 103.23 | 97.10 | 390711 | -4.05% |
| 16 Feb 2026 | 102.23 | 102.99 | 105.49 | 101.00 | 223420 | -0.51% |
| 13 Feb 2026 | 102.75 | 108.64 | 108.99 | 102.40 | 288495 | -5.42% |
| 12 Feb 2026 | 108.64 | 109.00 | 110.76 | 106.23 | 236131 | 0.18% |
| 11 Feb 2026 | 108.44 | 109.00 | 112.58 | 106.08 | 894648 | 3.35% |
| 10 Feb 2026 | 104.93 | 104.50 | 107.99 | 102.50 | 1016155 | 4.80% |
| 09 Feb 2026 | 100.12 | 92.80 | 104.50 | 92.12 | 3793816 | 10.06% |
| 06 Feb 2026 | 90.97 | 96.00 | 96.00 | 90.00 | 220855 | -4.90% |
| 05 Feb 2026 | 95.66 | 101.00 | 102.89 | 95.11 | 130270 | -4.61% |
| 04 Feb 2026 | 100.28 | 95.30 | 101.70 | 94.45 | 203977 | 5.19% |
| 03 Feb 2026 | 95.33 | 94.00 | 97.19 | 94.00 | 128576 | 3.52% |
| 02 Feb 2026 | 92.09 | 92.00 | 93.19 | 87.30 | 132052 | 0.80% |
| 01 Feb 2026 | 91.36 | 92.40 | 94.01 | 89.05 | 99052 | -0.72% |
| 30 Jan 2026 | 92.02 | 91.05 | 93.78 | 89.65 | 98381 | 1.08% |
| 29 Jan 2026 | 91.04 | 94.00 | 96.73 | 88.60 | 247630 | -3.12% |
| 28 Jan 2026 | 93.97 | 88.05 | 98.75 | 88.05 | 640191 | 6.37% |
| 27 Jan 2026 | 88.34 | 93.38 | 94.10 | 85.87 | 475281 | -5.40% |
| 23 Jan 2026 | 93.38 | 99.33 | 99.59 | 92.61 | 148050 | -4.58% |
| 22 Jan 2026 | 97.86 | 99.00 | 101.25 | 95.69 | 148227 | 0.50% |
| 21 Jan 2026 | 97.37 | 100.38 | 104.09 | 96.00 | 230651 | -2.55% |
| 20 Jan 2026 | 99.92 | 102.37 | 103.74 | 99.20 | 217416 | -2.64% |
| 19 Jan 2026 | 102.63 | 108.99 | 109.35 | 101.10 | 212221 | -5.60% |
| 16 Jan 2026 | 108.72 | 110.00 | 119.00 | 107.76 | 484510 | 0.25% |
| 14 Jan 2026 | 108.45 | 108.49 | 110.59 | 104.98 | 266672 | 0.48% |
| 13 Jan 2026 | 107.93 | 112.95 | 114.24 | 107.01 | 418281 | -3.10% |
| 12 Jan 2026 | 111.38 | 118.80 | 118.80 | 110.22 | 365950 | -4.68% |
| 09 Jan 2026 | 116.85 | 124.00 | 124.18 | 114.21 | 330257 | -5.52% |
| 08 Jan 2026 | 123.68 | 125.80 | 129.35 | 122.10 | 146984 | -2.68% |
| 07 Jan 2026 | 127.09 | 126.72 | 129.00 | 124.00 | 108166 | 0.29% |
| 06 Jan 2026 | 126.72 | 127.05 | 128.97 | 125.50 | 94761 | -0.26% |
| 05 Jan 2026 | 127.05 | 127.59 | 129.14 | 125.08 | 164904 | -0.24% |
| 02 Jan 2026 | 127.35 | 123.17 | 129.19 | 123.17 | 169669 | 3.77% |
| 01 Jan 2026 | 122.72 | 125.92 | 126.40 | 120.85 | 69060 | -1.76% |
| 31 Dec 2025 | 124.92 | 123.60 | 127.85 | 123.22 | 183765 | 2.09% |
| 30 Dec 2025 | 122.36 | 123.00 | 124.11 | 121.35 | 127121 | 0.32% |
| 29 Dec 2025 | 121.97 | 125.10 | 126.66 | 120.92 | 212265 | -2.71% |
| 26 Dec 2025 | 125.37 | 126.00 | 127.50 | 124.71 | 153782 | -0.11% |
| 24 Dec 2025 | 125.51 | 127.98 | 129.38 | 124.35 | 148819 | -1.58% |
| 23 Dec 2025 | 127.53 | 129.10 | 129.11 | 127.10 | 118763 | -0.79% |
| 22 Dec 2025 | 128.55 | 127.90 | 132.87 | 127.06 | 237717 | 1.00% |
| 19 Dec 2025 | 127.28 | 125.25 | 128.14 | 124.71 | 143601 | 1.69% |
| 18 Dec 2025 | 125.17 | 125.74 | 127.48 | 124.32 | 103583 | -0.45% |
| 17 Dec 2025 | 125.74 | 129.25 | 130.78 | 125.01 | 158102 | -2.66% |
| 16 Dec 2025 | 129.17 | 130.51 | 131.89 | 128.70 | 58966 | -1.94% |
| 15 Dec 2025 | 131.73 | 132.50 | 133.10 | 129.80 | 80440 | 0.05% |
| 12 Dec 2025 | 131.66 | 131.75 | 132.84 | 129.62 | 70171 | 0.43% |
| 11 Dec 2025 | 131.10 | 132.65 | 132.65 | 130.10 | 61404 | -0.38% |
| 10 Dec 2025 | 131.60 | 131.50 | 135.25 | 130.99 | 139002 | 0.65% |
| 09 Dec 2025 | 130.75 | 128.05 | 132.00 | 124.24 | 224908 | 1.77% |
| 08 Dec 2025 | 128.48 | 134.67 | 134.80 | 126.02 | 505998 | -4.31% |
| 05 Dec 2025 | 134.27 | 136.00 | 136.15 | 133.10 | 64678 | -0.59% |
| 04 Dec 2025 | 135.07 | 132.70 | 138.15 | 132.59 | 151854 | 1.89% |
| 03 Dec 2025 | 132.57 | 136.90 | 136.90 | 131.68 | 92703 | -2.75% |
| 02 Dec 2025 | 136.32 | 137.00 | 138.08 | 135.01 | 140567 | -0.66% |
| 01 Dec 2025 | 137.22 | 140.00 | 142.89 | 137.00 | 234328 | -1.19% |
| 28 Nov 2025 | 138.87 | 136.50 | 141.25 | 135.50 | 377471 | 2.20% |
| 27 Nov 2025 | 135.88 | 136.25 | 139.28 | 134.33 | 259041 | 0.37% |
| 26 Nov 2025 | 135.38 | 135.00 | 136.60 | 134.25 | 132650 | 0.50% |
| 25 Nov 2025 | 134.70 | 137.00 | 138.18 | 134.01 | 227619 | -1.20% |
| 24 Nov 2025 | 136.34 | 137.00 | 139.75 | 135.00 | 241690 | -0.63% |
| 21 Nov 2025 | 137.20 | 138.90 | 140.78 | 137.00 | 379885 | -1.03% |
| 20 Nov 2025 | 138.63 | 143.78 | 144.30 | 137.80 | 799172 | -3.58% |
| 19 Nov 2025 | 143.78 | 131.60 | 148.90 | 131.00 | 9706600 | 9.70% |
| 18 Nov 2025 | 131.07 | 131.65 | 139.80 | 129.97 | 1473843 | 1.13% |
| 17 Nov 2025 | 129.61 | 139.00 | 140.99 | 128.50 | 913576 | -5.48% |
| 14 Nov 2025 | 137.12 | 148.86 | 152.00 | 135.41 | 893529 | -7.15% |
| 13 Nov 2025 | 147.68 | 151.90 | 154.44 | 147.10 | 180981 | -2.59% |
| 12 Nov 2025 | 151.60 | 145.00 | 152.25 | 144.21 | 277483 | 4.09% |
| 11 Nov 2025 | 145.64 | 148.52 | 148.52 | 145.01 | 81018 | -1.15% |
| 10 Nov 2025 | 147.34 | 145.30 | 152.20 | 144.36 | 131516 | 2.93% |
| 07 Nov 2025 | 143.15 | 143.62 | 145.98 | 142.50 | 118876 | -0.29% |
| 06 Nov 2025 | 143.56 | 146.50 | 147.85 | 142.20 | 192302 | -1.41% |
| 04 Nov 2025 | 145.62 | 148.80 | 148.89 | 144.10 | 130765 | -1.19% |
| 03 Nov 2025 | 147.38 | 151.50 | 151.50 | 146.82 | 149440 | -2.91% |
| 31 Oct 2025 | 151.80 | 152.20 | 154.99 | 150.51 | 335960 | -0.26% |
| 30 Oct 2025 | 152.19 | 155.00 | 155.01 | 150.12 | 231908 | -2.61% |
| 29 Oct 2025 | 156.27 | 159.00 | 159.59 | 155.15 | 258653 | -0.81% |
| 28 Oct 2025 | 157.55 | 148.80 | 158.45 | 148.44 | 613693 | 5.89% |
| 27 Oct 2025 | 148.78 | 152.50 | 152.57 | 148.00 | 339838 | -1.45% |
| 24 Oct 2025 | 150.97 | 155.20 | 155.20 | 149.90 | 210723 | -1.90% |
| 23 Oct 2025 | 153.90 | 154.40 | 155.20 | 151.70 | 364562 | 2.02% |
| 21 Oct 2025 | 150.86 | 149.00 | 152.95 | 149.00 | 71275 | 0.85% |
| 20 Oct 2025 | 149.59 | 146.00 | 154.87 | 142.91 | 371155 | 3.44% |
| 17 Oct 2025 | 144.61 | 148.60 | 148.60 | 143.20 | 230521 | -1.72% |
| 16 Oct 2025 | 147.14 | 148.80 | 149.27 | 145.54 | 167862 | -0.68% |
| 15 Oct 2025 | 148.15 | 143.00 | 149.50 | 141.61 | 356552 | 4.98% |
| 14 Oct 2025 | 141.12 | 145.83 | 147.95 | 140.10 | 321448 | -3.06% |
| 13 Oct 2025 | 145.57 | 148.10 | 148.79 | 145.00 | 196082 | -2.77% |
| 10 Oct 2025 | 149.72 | 151.50 | 152.45 | 147.30 | 232366 | -1.12% |
| 09 Oct 2025 | 151.42 | 150.92 | 153.05 | 147.66 | 438955 | 0.32% |
| 08 Oct 2025 | 150.94 | 142.10 | 152.00 | 140.11 | 1351107 | 7.06% |
| 07 Oct 2025 | 140.98 | 143.40 | 143.40 | 139.41 | 319193 | -0.78% |
| 06 Oct 2025 | 142.09 | 147.00 | 147.80 | 140.15 | 411494 | -2.92% |
| 03 Oct 2025 | 146.36 | 149.28 | 149.87 | 145.26 | 395767 | -1.96% |
| 01 Oct 2025 | 149.28 | 149.97 | 150.90 | 147.25 | 382043 | 0.39% |
| 30 Sep 2025 | 148.70 | 152.00 | 152.90 | 147.98 | 313069 | -0.79% |
| 29 Sep 2025 | 149.89 | 148.66 | 151.56 | 147.67 | 406949 | 0.29% |
| 26 Sep 2025 | 149.45 | 156.00 | 157.00 | 148.07 | 959405 | -4.91% |
| 25 Sep 2025 | 157.17 | 161.83 | 164.20 | 156.00 | 669939 | -2.40% |
| 24 Sep 2025 | 161.03 | 158.85 | 162.34 | 156.20 | 709658 | 1.58% |
| 23 Sep 2025 | 158.52 | 163.69 | 164.33 | 158.00 | 838265 | -2.23% |
| 22 Sep 2025 | 162.13 | 169.79 | 169.79 | 161.36 | 917781 | -4.01% |
| 19 Sep 2025 | 168.90 | 176.00 | 177.21 | 168.00 | 1243744 | -3.96% |
| 18 Sep 2025 | 175.87 | 163.99 | 180.90 | 163.33 | 7373622 | 7.70% |
| 17 Sep 2025 | 163.30 | 165.00 | 169.00 | 162.26 | 1078041 | -0.60% |
| 16 Sep 2025 | 164.29 | 163.45 | 167.90 | 161.91 | 666622 | 0.88% |
| 15 Sep 2025 | 162.86 | 163.75 | 165.70 | 161.50 | 910999 | -0.06% |
| 12 Sep 2025 | 162.95 | 167.00 | 176.00 | 160.55 | 2370025 | -2.40% |
| 11 Sep 2025 | 166.95 | 165.01 | 173.70 | 163.56 | 1816287 | 0.22% |
| 10 Sep 2025 | 166.58 | 159.00 | 172.70 | 155.07 | 5182475 | 5.12% |
| 09 Sep 2025 | 158.47 | 165.11 | 168.00 | 156.55 | 1243463 | -5.42% |
| 08 Sep 2025 | 167.55 | 165.96 | 170.90 | 163.58 | 1713818 | 0.59% |
| 05 Sep 2025 | 166.56 | 162.50 | 168.50 | 158.05 | 3691389 | 0.93% |
| 04 Sep 2025 | 165.02 | 159.38 | 167.70 | 154.70 | 4173472 | 4.30% |
| 03 Sep 2025 | 158.21 | 141.88 | 161.00 | 141.10 | 9216069 | 13.24% |
| 02 Sep 2025 | 139.71 | 134.90 | 145.76 | 134.00 | 2355752 | 5.81% |
| 01 Sep 2025 | 132.04 | 128.72 | 135.00 | 128.72 | 587137 | 1.79% |
| 29 Aug 2025 | 129.72 | 132.99 | 133.74 | 127.30 | 383545 | -1.94% |
| 28 Aug 2025 | 132.28 | 133.00 | 134.25 | 129.70 | 393080 | -0.67% |
| 26 Aug 2025 | 133.17 | 139.00 | 139.00 | 132.00 | 298061 | -3.74% |
| 25 Aug 2025 | 138.34 | 141.15 | 141.84 | 137.50 | 355971 | -1.98% |
| 22 Aug 2025 | 141.13 | 143.00 | 144.00 | 139.65 | 393368 | -1.94% |
| 21 Aug 2025 | 143.92 | 145.45 | 146.77 | 142.30 | 1030767 | -0.66% |
| 20 Aug 2025 | 144.87 | 139.50 | 147.00 | 137.31 | 2721511 | 3.74% |
| 19 Aug 2025 | 139.65 | 139.94 | 141.75 | 137.00 | 1312125 | 0.36% |
| 18 Aug 2025 | 139.15 | 136.49 | 141.95 | 130.50 | 3274826 | 5.54% |
| 14 Aug 2025 | 131.85 | 147.10 | 150.92 | 128.80 | 4331425 | -11.96% |
| 13 Aug 2025 | 149.76 | 151.00 | 152.00 | 146.19 | 4171708 | 0.35% |
| 12 Aug 2025 | 149.24 | 149.00 | 155.99 | 147.93 | 4886910 | -0.27% |
| 11 Aug 2025 | 149.65 | 159.40 | 163.69 | 146.28 | 8783670 | -7.61% |
| 08 Aug 2025 | 161.98 | 149.00 | 173.80 | 142.56 | 51146767 | 8.99% |
| 07 Aug 2025 | 148.62 | 122.88 | 148.62 | 116.05 | 9905318 | 20.00% |
| 06 Aug 2025 | 123.85 | 133.20 | 135.57 | 122.11 | 1985135 | -7.65% |
