Laxmi Organic Industries Ltd. LXCHEM
NSE · India · Process Industries
INR 183.10+5.74 (+3.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 181.39 | +2.27% | INR 177.37 | INR 184.48 | INR 171.07 | 1.47M |
| 2026-09-30 | INR 177.36 | +0.49% | INR 176.00 | INR 182.20 | INR 176.00 | 710.76K |
| 2026-09-29 | INR 176.49 | -0.55% | INR 177.56 | INR 178.99 | INR 172.72 | 922.54K |
| 2026-09-28 | INR 177.47 | -2.18% | INR 180.50 | INR 183.28 | INR 176.50 | 881.48K |
| 2026-09-25 | INR 181.42 | +0.45% | INR 180.79 | INR 182.99 | INR 178.90 | 617.91K |
| 2026-09-24 | INR 180.61 | -4.16% | INR 186.05 | INR 187.00 | INR 179.92 | 1.10M |
| 2026-09-23 | INR 188.44 | +5.86% | INR 178.00 | INR 189.00 | INR 177.60 | 3.62M |
| 2026-09-22 | INR 178.01 | +0.22% | INR 178.50 | INR 182.64 | INR 177.10 | 736.07K |
| 2026-09-21 | INR 177.62 | -0.35% | INR 178.00 | INR 180.40 | INR 177.25 | 400.02K |
| 2026-09-18 | INR 178.24 | -0.55% | INR 180.00 | INR 182.84 | INR 177.22 | 922.83K |
| 2026-09-17 | INR 179.23 | +4.37% | INR 170.35 | INR 183.90 | INR 170.35 | 2.49M |
| 2026-09-16 | INR 171.73 | +2.32% | INR 168.01 | INR 174.18 | INR 165.11 | 1.33M |
| 2026-09-15 | INR 167.83 | -4.40% | INR 175.56 | INR 176.01 | INR 167.01 | 901.51K |
| 2026-09-14 | INR 175.56 | 0.00% | INR 175.56 | INR 175.56 | INR 175.56 | 0 |
| 2026-09-11 | INR 175.56 | +2.89% | INR 170.00 | INR 176.39 | INR 169.00 | 1.24M |
| 2026-09-10 | INR 170.63 | -4.44% | INR 177.50 | INR 179.00 | INR 170.00 | 1.81M |
| 2026-09-09 | INR 178.56 | -3.23% | INR 182.81 | INR 185.51 | INR 177.90 | 1.70M |
| 2026-09-08 | INR 184.52 | +7.29% | INR 171.25 | INR 186.00 | INR 170.87 | 3.24M |
| 2026-09-07 | INR 171.99 | -0.03% | INR 172.00 | INR 174.40 | INR 170.25 | 583.49K |
| 2026-09-04 | INR 172.04 | -2.02% | INR 174.40 | INR 176.46 | INR 171.70 | 416.50K |
| 2026-09-03 | INR 175.58 | +3.56% | INR 170.31 | INR 177.70 | INR 170.23 | 1.60M |
| 2026-09-02 | INR 169.55 | +2.82% | INR 164.25 | INR 170.99 | INR 162.00 | 639.00K |
| 2026-09-01 | INR 164.90 | -1.00% | INR 166.94 | INR 167.95 | INR 164.00 | 590.36K |
| 2026-08-31 | INR 166.57 | -2.78% | INR 172.44 | INR 172.44 | INR 164.94 | 768.17K |
| 2026-08-28 | INR 171.34 | +2.31% | INR 168.95 | INR 172.80 | INR 167.95 | 563.27K |
| 2026-08-27 | INR 167.47 | -2.75% | INR 173.25 | INR 173.39 | INR 167.01 | 500.94K |
| 2026-08-26 | INR 172.21 | +1.00% | INR 171.95 | INR 173.80 | INR 170.65 | 313.03K |
| 2026-08-25 | INR 170.50 | -1.55% | INR 174.00 | INR 175.44 | INR 169.50 | 658.61K |
| 2026-08-24 | INR 173.18 | -0.02% | INR 173.54 | INR 179.39 | INR 172.51 | 1.06M |
| 2026-08-21 | INR 173.21 | -0.74% | INR 174.51 | INR 174.99 | INR 172.99 | 222.37K |
| 2026-08-20 | INR 174.51 | +0.11% | INR 175.09 | INR 177.50 | INR 174.00 | 394.25K |
| 2026-08-19 | INR 174.31 | +0.07% | INR 174.99 | INR 176.23 | INR 173.56 | 366.85K |
| 2026-08-18 | INR 174.19 | -3.04% | INR 179.05 | INR 181.09 | INR 173.31 | 746.69K |
| 2026-08-17 | INR 179.66 | +2.05% | INR 176.00 | INR 180.76 | INR 175.20 | 694.98K |
| 2026-08-14 | INR 176.05 | +1.11% | INR 175.00 | INR 179.30 | INR 174.58 | 796.18K |
| 2026-08-13 | INR 174.11 | +0.73% | INR 173.90 | INR 178.20 | INR 173.30 | 552.60K |
| 2026-08-12 | INR 172.85 | -1.17% | INR 175.35 | INR 176.46 | INR 171.93 | 490.82K |
| 2026-08-11 | INR 174.89 | -1.73% | INR 177.97 | INR 178.80 | INR 174.10 | 540.21K |
| 2026-08-10 | INR 177.97 | +1.33% | INR 177.05 | INR 180.89 | INR 175.00 | 904.87K |
| 2026-08-07 | INR 175.64 | -2.24% | INR 178.90 | INR 181.84 | INR 175.01 | 913.17K |
| 2026-08-06 | INR 179.67 | -1.05% | INR 182.40 | INR 183.85 | INR 179.00 | 863.61K |
| 2026-08-05 | INR 181.57 | -1.48% | INR 185.20 | INR 189.14 | INR 181.22 | 1.53M |
| 2026-08-04 | INR 184.29 | +2.12% | INR 180.50 | INR 186.99 | INR 179.97 | 1.92M |
| 2026-08-03 | INR 180.46 | +1.11% | INR 180.45 | INR 184.80 | INR 178.77 | 1.69M |
| 2026-07-31 | INR 178.48 | -2.02% | INR 183.40 | INR 184.29 | INR 177.10 | 2.73M |
| 2026-07-30 | INR 182.16 | -9.15% | INR 200.00 | INR 200.00 | INR 181.00 | 9.95M |
| 2026-07-29 | INR 200.51 | +2.30% | INR 197.44 | INR 203.80 | INR 194.00 | 6.27M |
| 2026-07-28 | INR 196.00 | +1.53% | INR 194.54 | INR 197.01 | INR 190.17 | 2.79M |
| 2026-07-27 | INR 193.05 | +5.91% | INR 191.00 | INR 193.98 | INR 185.46 | 3.88M |
| 2026-07-24 | INR 182.28 | -0.38% | INR 180.06 | INR 186.60 | INR 178.22 | 1.57M |
| 2026-07-23 | INR 182.98 | +4.85% | INR 175.00 | INR 188.90 | INR 173.06 | 5.21M |
| 2026-07-22 | INR 174.52 | -3.86% | INR 182.31 | INR 183.37 | INR 173.36 | 1.45M |
| 2026-07-21 | INR 181.53 | +2.82% | INR 176.49 | INR 182.44 | INR 175.60 | 3.12M |
| 2026-07-20 | INR 176.55 | +2.79% | INR 170.50 | INR 179.66 | INR 168.79 | 4.28M |
| 2026-07-17 | INR 171.76 | +0.47% | INR 169.80 | INR 173.43 | INR 162.21 | 2.28M |
| 2026-07-16 | INR 170.96 | +1.27% | INR 168.82 | INR 173.40 | INR 166.61 | 1.86M |
| 2026-07-15 | INR 168.82 | +1.25% | INR 168.05 | INR 172.32 | INR 165.12 | 1.79M |
| 2026-07-14 | INR 166.73 | +1.54% | INR 165.98 | INR 170.40 | INR 162.00 | 2.55M |
| 2026-07-13 | INR 164.20 | +5.59% | INR 154.80 | INR 165.80 | INR 153.05 | 1.75M |
| 2026-07-10 | INR 155.51 | +1.55% | INR 154.32 | INR 157.37 | INR 154.32 | 291.23K |
| 2026-07-09 | INR 153.14 | +1.69% | INR 151.47 | INR 154.40 | INR 150.80 | 263.11K |
| 2026-07-08 | INR 150.59 | -3.27% | INR 153.34 | INR 155.68 | INR 149.75 | 520.12K |
| 2026-07-07 | INR 155.68 | -1.34% | INR 158.51 | INR 158.70 | INR 153.49 | 1.41M |
| 2026-07-06 | INR 157.79 | -2.29% | INR 161.12 | INR 161.42 | INR 157.10 | 390.96K |
| 2026-07-03 | INR 161.48 | -0.63% | INR 163.70 | INR 164.62 | INR 160.65 | 475.61K |
| 2026-07-02 | INR 162.51 | +4.55% | INR 156.68 | INR 165.44 | INR 155.02 | 1.70M |
| 2026-07-01 | INR 155.44 | +0.30% | INR 155.45 | INR 158.00 | INR 154.60 | 354.56K |
| 2026-06-30 | INR 154.97 | +0.52% | INR 154.95 | INR 156.68 | INR 154.01 | 340.63K |
| 2026-06-29 | INR 154.17 | -1.17% | INR 157.00 | INR 157.48 | INR 153.11 | 331.83K |
| 2026-06-26 | INR 155.99 | 0.00% | INR 155.99 | INR 155.99 | INR 155.99 | 0 |
| 2026-06-25 | INR 155.99 | -2.48% | INR 160.70 | INR 161.65 | INR 155.40 | 559.28K |
| 2026-06-24 | INR 159.95 | -1.22% | INR 162.10 | INR 162.56 | INR 158.21 | 434.17K |
| 2026-06-23 | INR 161.93 | -0.60% | INR 163.45 | INR 166.99 | INR 160.10 | 1.31M |
| 2026-06-22 | INR 162.91 | +6.92% | INR 153.17 | INR 169.80 | INR 152.23 | 9.23M |
| 2026-06-19 | INR 152.37 | -0.55% | INR 152.40 | INR 154.67 | INR 151.18 | 386.03K |
| 2026-06-18 | INR 153.21 | +0.90% | INR 152.73 | INR 153.90 | INR 150.88 | 433.07K |
| 2026-06-17 | INR 151.85 | -1.36% | INR 154.25 | INR 155.92 | INR 151.50 | 437.72K |
| 2026-06-16 | INR 153.95 | -0.61% | INR 154.90 | INR 156.87 | INR 152.00 | 395.23K |
| 2026-06-15 | INR 154.90 | +0.66% | INR 155.50 | INR 157.39 | INR 153.90 | 537.64K |
| 2026-06-12 | INR 153.88 | +4.13% | INR 150.05 | INR 154.33 | INR 150.05 | 462.01K |
| 2026-06-11 | INR 147.78 | -1.45% | INR 150.00 | INR 150.77 | INR 146.71 | 547.57K |
| 2026-06-10 | INR 149.95 | -3.59% | INR 154.99 | INR 157.20 | INR 149.72 | 490.12K |
| 2026-06-09 | INR 155.54 | +2.78% | INR 151.87 | INR 156.10 | INR 151.34 | 589.07K |
| 2026-06-08 | INR 151.34 | -4.61% | INR 156.22 | INR 157.49 | INR 150.10 | 725.52K |
| 2026-06-05 | INR 158.66 | -1.52% | INR 161.99 | INR 162.60 | INR 157.33 | 1.08M |
| 2026-06-04 | INR 161.11 | -2.09% | INR 164.85 | INR 165.73 | INR 160.10 | 2.52M |
| 2026-06-03 | INR 164.55 | +9.21% | INR 151.06 | INR 176.00 | INR 151.06 | 46.59M |
| 2026-06-02 | INR 150.67 | +1.32% | INR 148.70 | INR 151.20 | INR 144.70 | 299.45K |
| 2026-06-01 | INR 148.70 | +0.42% | INR 148.35 | INR 153.19 | INR 148.09 | 385.62K |
| 2026-05-29 | INR 148.08 | -2.19% | INR 152.20 | INR 152.90 | INR 147.05 | 508.10K |