BSE - Free Realtime Quote
INR
Laxmi Organic Industries Limited (LXCHEM.BO)
156.10
+3.30
(+2.16%)
As of 12:48:12 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
153.10
158.50
153.10
156.00
156.00
27,620
Oct 30, 2026
161.00
161.95
152.25
152.80
152.80
49,357
Oct 29, 2026
156.45
163.05
154.50
160.00
160.00
70,206
Oct 28, 2026
156.00
159.45
154.00
154.85
154.85
35,507
Oct 27, 2026
154.05
158.90
153.55
156.80
156.80
52,163
Oct 26, 2026
150.10
155.70
148.40
153.55
153.55
69,049
Oct 23, 2026
156.00
157.55
147.50
150.60
150.60
69,923
Oct 22, 2026
160.00
160.35
154.70
156.00
156.00
81,693
Oct 21, 2026
170.95
171.25
159.30
161.10
161.10
83,308
Oct 19, 2026
178.85
178.90
170.45
171.35
171.35
41,244
Oct 16, 2026
179.70
182.15
175.30
178.85
178.85
76,769
Oct 15, 2026
184.35
184.35
175.90
176.35
176.35
108,745
Oct 14, 2026
177.75
187.90
176.30
183.45
183.45
128,621
Oct 13, 2026
186.05
186.20
173.45
176.30
176.30
126,049
Oct 12, 2026
182.05
188.00
180.10
186.95
186.95
49,380
Oct 9, 2026
182.15
185.10
179.10
180.45
180.45
80,232
Oct 8, 2026
191.95
192.15
181.45
182.05
182.05
81,981
Oct 7, 2026
188.35
193.55
185.75
190.25
190.25
133,422
Oct 6, 2026
176.95
190.55
176.95
188.75
188.75
282,427
Oct 5, 2026
181.75
183.80
176.70
177.10
177.10
47,504
Oct 1, 2026
177.60
184.40
171.20
181.90
181.90
158,152
Sep 30, 2026
178.55
182.05
176.60
177.15
177.15
38,296
Sep 29, 2026
177.75
179.00
172.85
176.10
176.10
77,494
Sep 28, 2026
180.10
183.00
176.65
177.55
177.55
67,644
Sep 25, 2026
180.05
182.95
179.05
181.55
181.55
39,742
Sep 24, 2026
186.80
186.85
180.05
180.70
180.70
59,787
Sep 23, 2026
177.55
188.95
177.55
188.25
188.25
274,122
Sep 22, 2026
178.00
182.25
177.10
178.05
178.05
37,184
Sep 21, 2026
177.80
180.60
177.05
177.55
177.55
47,011
Sep 18, 2026
179.75
182.80
177.45
178.45
178.45
59,551
Sep 17, 2026
172.05
183.85
172.05
179.15
179.15
93,354
Sep 16, 2026
167.80
174.00
165.10
171.55
171.55
74,339
Sep 15, 2026
174.90
176.00
167.10
167.40
167.40
56,111
Sep 11, 2026
170.50
176.55
168.95
175.85
175.85
71,422
Sep 10, 2026
177.15
178.85
170.00
170.60
170.60
71,479
Sep 9, 2026
183.00
185.55
178.05
178.65
178.65
73,150
Sep 8, 2026
171.00
186.00
171.00
184.25
184.25
214,734
Sep 7, 2026
171.55
174.50
170.35
172.05
172.05
34,637
Sep 4, 2026
175.30
176.05
171.60
172.05
172.05
18,685
Sep 3, 2026
169.90
177.75
169.90
175.55
175.55
126,903
Sep 2, 2026
164.00
170.90
162.00
169.80
169.80
44,545
Sep 1, 2026
165.55
167.80
163.65
164.35
164.35
40,985
Aug 31, 2026
171.10
171.10
165.10
166.45
166.45
39,832
Aug 28, 2026
168.05
172.90
167.85
171.45
171.45
41,099
Aug 27, 2026
172.40
173.45
167.05
167.70
167.70
48,766
Aug 26, 2026
172.60
173.95
170.70
172.40
172.40
29,093
Aug 25, 2026
174.75
175.30
169.50
170.65
170.65
41,855
Aug 24, 2026
173.30
179.15
172.85
173.15
173.15
56,204
Aug 21, 2026
174.90
174.90
173.00
173.15
173.15
32,504
Aug 20, 2026
174.85
177.55
174.20
174.90
174.90
30,547
Aug 19, 2026
174.25
176.05
173.70
174.20
174.20
33,734
Aug 18, 2026
179.80
180.90
173.50
174.25
174.25
43,923
Aug 17, 2026
177.60
180.60
177.55
179.80
179.80
57,384
Aug 14, 2026
174.35
179.30
174.35
176.15
176.15
59,417
Aug 13, 2026
172.55
178.05
172.55
174.15
174.15
42,171
Aug 12, 2026
175.05
177.30
172.00
173.00
173.00
25,394
Aug 11, 2026
180.30
180.30
173.90
174.75
174.75
31,137
Aug 10, 2026
175.90
181.00
175.15
177.90
177.90
87,789
Aug 7, 2026
178.45
181.70
175.20
175.80
175.80
115,893
Aug 6, 2026
181.35
183.70
179.00
180.00
180.00
54,226
Aug 5, 2026
185.00
189.05
181.30
181.70
181.70
131,586
Aug 4, 2026
181.25
187.00
180.00
184.40
184.40
93,623
Aug 3, 2026
180.25
184.90
178.95
180.25
180.25
120,804
Jul 31, 2026
182.35
184.45
177.05
180.00
180.00
291,553
Jul 30, 2026
200.95
201.30
181.10
182.25
182.25
705,895
Jul 29, 2026
197.95
203.50
194.00
200.95
200.95
467,866
Jul 28, 2026
194.00
196.90
190.25
196.10
196.10
245,199
Jul 27, 2026
189.15
193.95
186.00
193.10
193.10
262,348
Jul 24, 2026
180.00
186.50
178.30
182.30
182.30
132,570
Jul 23, 2026
173.70
188.75
172.90
183.15
183.15
280,453
Jul 22, 2026
183.20
183.30
173.60
174.75
174.75
139,914
Jul 21, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
175.05
182.45
175.05
181.35
181.35
227,232
Jul 20, 2026
169.20
179.50
168.80
176.70
176.40
267,792
Jul 17, 2026
170.85
173.25
162.60
171.80
171.51
105,845
Jul 16, 2026
170.20
173.35
166.50
170.85
170.56
118,953
Jul 15, 2026
169.85
172.15
165.00
168.85
168.56
151,217
Jul 14, 2026
166.95
170.20
162.05
167.50
167.22
125,744
Jul 13, 2026
155.40
165.70
153.15
164.00
163.72
83,196
Jul 10, 2026
153.10
157.35
153.10
155.45
155.19
21,076
Jul 9, 2026
150.75
154.40
150.75
152.60
152.34
34,240
Jul 8, 2026
154.45
155.85
149.95
150.65
150.39
49,287
Jul 7, 2026
157.90
157.95
153.55
155.45
155.19
27,310
Jul 6, 2026
163.55
163.55
157.55
157.90
157.63
27,356
Jul 3, 2026
165.60
165.60
160.70
161.40
161.13
48,957
Jul 2, 2026
155.50
165.65
154.55
162.50
162.22
109,845
Jul 1, 2026
155.85
157.75
154.80
155.45
155.19
32,758
Jun 30, 2026
153.90
156.55
153.90
154.90
154.64
38,330
Jun 29, 2026
156.20
156.85
153.05
154.30
154.04
35,991
Jun 25, 2026
161.00
161.40
155.30
156.20
155.93
27,403
Jun 24, 2026
162.50
162.50
158.40
159.90
159.63
36,443
Jun 23, 2026
163.05
166.95
160.20
162.55
162.27
94,831
Jun 22, 2026
154.90
169.95
152.50
163.05
162.77
323,216
Jun 19, 2026
153.00
154.30
151.40
152.00
151.74
41,853
Jun 18, 2026
152.55
154.05
151.40
153.35
153.09
35,976
Jun 17, 2026
153.35
156.00
151.55
151.90
151.64
41,573
Jun 16, 2026
154.70
156.35
152.05
154.00
153.74
33,904
Jun 15, 2026
156.60
157.50
154.20
154.85
154.59
45,973
Jun 12, 2026
148.00
154.25
148.00
153.75
153.49
38,791
Jun 11, 2026
149.20
150.65
147.00
148.00
147.75
51,877
Jun 10, 2026
155.50
157.10
149.65
150.05
149.80
26,783
Jun 9, 2026
153.90
156.00
151.10
155.50
155.24
46,995
Jun 8, 2026
156.85
157.15
150.25
151.10
150.84
62,224
Jun 5, 2026
161.55
162.70
157.55
158.60
158.33
89,614
Jun 4, 2026
164.95
165.80
160.00
161.10
160.83
158,855
Jun 3, 2026
152.15
176.10
152.15
165.00
164.72
1,139,344
Jun 2, 2026
146.90
151.00
145.10
150.35
150.09
19,561
Jun 1, 2026
148.50
153.35
148.15
148.60
148.35
50,741
May 29, 2026
151.05
153.40
147.50
148.30
148.05
32,454
May 27, 2026
151.15
154.75
151.15
151.40
151.14
30,553
May 26, 2026
154.10
159.50
151.40
152.10
151.84
38,383
May 25, 2026
154.45
157.75
153.05
154.40
154.14
22,092
May 22, 2026
155.00
156.95
150.80
151.85
151.59
60,606
May 21, 2026
162.00
162.70
158.10
159.00
158.73
68,337
May 20, 2026
157.00
163.35
153.45
158.65
158.38
55,388
May 19, 2026
151.05
159.85
151.05
156.85
156.58
42,256
May 18, 2026
152.00
157.60
147.25
151.05
150.79
42,826
May 15, 2026
154.50
156.55
152.00
152.45
152.19
28,186
May 14, 2026
155.00
162.60
154.35
155.95
155.69
44,467
May 13, 2026
153.90
159.20
153.90
155.45
155.19
30,673
May 12, 2026
164.05
164.45
154.65
155.25
154.99
50,958
May 11, 2026
162.00
170.30
155.90
166.55
166.27
207,127
May 8, 2026
163.90
172.40
162.25
164.90
164.62
109,910
May 7, 2026
156.00
164.60
154.70
163.90
163.62
143,100
May 6, 2026
147.65
157.35
145.05
154.70
154.44
66,419
May 5, 2026
146.75
147.15
142.90
144.30
144.06
19,810
May 4, 2026
147.40
148.50
144.65
144.95
144.70
18,690
Apr 30, 2026
145.40
147.50
142.50
144.15
143.91
21,928
Apr 29, 2026
150.50
152.45
146.45
147.30
147.05
30,219
Apr 28, 2026
150.20
155.60
148.80
150.50
150.24
66,870
Apr 27, 2026
140.30
151.00
140.30
149.10
148.85
70,263
Apr 24, 2026
142.45
143.55
138.85
140.25
140.01
26,160
Apr 23, 2026
143.40
146.95
141.85
143.10
142.86
26,414
Apr 22, 2026
139.00
144.90
139.00
144.45
144.20
20,981
Apr 21, 2026
142.30
143.75
140.50
140.80
140.56
15,061
Apr 20, 2026
140.25
146.30
139.25
141.85
141.61
42,794
Apr 17, 2026
142.70
144.60
141.10
142.25
142.01
19,445
Apr 16, 2026
138.25
144.90
138.25
142.70
142.46
83,450
Apr 15, 2026
131.00
139.15
131.00
138.05
137.82
91,821
Apr 13, 2026
123.15
128.80
120.95
130.40
130.18
58,826
Apr 10, 2026
123.45
128.40
123.45
126.05
125.84
29,520
Apr 9, 2026
125.50
126.55
123.20
124.20
123.99
32,596
Apr 8, 2026
121.40
131.00
120.60
125.30
125.09
86,201
Apr 7, 2026
118.15
121.40
117.15
117.90
117.70
23,572
Apr 6, 2026
117.95
120.35
114.00
118.45
118.25
34,465
Apr 2, 2026
115.00
118.90
112.30
117.95
117.75
27,533
Apr 1, 2026
112.00
117.90
111.50
117.30
117.10
24,806
Mar 30, 2026
112.20
113.10
107.45
107.95
107.77
77,091
Mar 27, 2026
119.15
119.30
111.60
112.15
111.96
56,153
Mar 25, 2026
118.10
124.05
118.00
118.40
118.20
107,855
Mar 24, 2026
114.00
120.20
114.00
118.10
117.90
120,382
Mar 23, 2026
114.10
118.15
112.10
112.95
112.76
85,755
Mar 20, 2026
119.05
122.00
119.05
120.15
119.95
43,670
Mar 19, 2026
123.50
125.00
118.50
118.80
118.60
25,790
Mar 18, 2026
115.25
125.80
115.25
124.70
124.49
64,139
Mar 17, 2026
116.60
118.60
114.55
115.20
115.00
21,103
Mar 16, 2026
115.05
119.35
114.75
116.50
116.30
47,547
Mar 13, 2026
122.00
122.00
116.00
116.50
116.30
41,113
Mar 12, 2026
117.15
124.10
117.15
122.45
122.24
43,044
Mar 11, 2026
121.80
125.95
120.30
120.80
120.59
34,418
Mar 10, 2026
119.05
126.40
117.15
122.45
122.24
72,524
Mar 9, 2026
114.80
118.70
110.00
116.75
116.55
75,556
Mar 6, 2026
116.90
119.10
113.25
113.85
113.66
47,249
Mar 5, 2026
113.80
117.45
113.20
116.85
116.65
57,703
Mar 4, 2026
117.10
119.20
113.20
113.70
113.51
60,677
Mar 2, 2026
120.55
124.05
120.00
121.55
121.34
35,848
Feb 27, 2026
131.05
131.05
125.55
126.15
125.94
38,910
Feb 26, 2026
130.90
132.70
128.40
131.10
130.88
17,992
Feb 25, 2026
132.35
132.55
130.35
130.85
130.63
18,841
Feb 24, 2026
135.40
135.40
131.00
132.30
132.08
19,745
Feb 23, 2026
137.45
138.80
135.20
135.80
135.57
15,168
Feb 20, 2026
139.95
139.95
136.50
137.35
137.12
283,376
Feb 19, 2026
139.50
142.95
138.70
141.45
141.21
48,145
Feb 18, 2026
142.55
142.75
139.00
139.45
139.21
27,335
Feb 17, 2026
140.05
143.45
138.75
142.80
142.56
22,492
Feb 16, 2026
145.30
145.30
140.25
141.15
140.91
15,887
Feb 13, 2026
152.85
152.85
146.05
146.70
146.45
19,823
Feb 12, 2026
149.35
153.00
148.40
152.05
151.79
27,773
Feb 11, 2026
150.40
153.25
148.35
149.90
149.65
12,869
Feb 10, 2026
153.10
154.35
151.85
152.45
152.19
20,261
Feb 9, 2026
145.65
155.05
144.55
153.00
152.74
55,005
Feb 6, 2026
144.10
145.70
141.80
142.85
142.61
9,160
Feb 5, 2026
146.75
147.90
143.55
145.70
145.45
11,312
Feb 4, 2026
146.90
148.70
144.75
147.90
147.65
13,417
Feb 3, 2026
141.20
148.20
141.20
146.90
146.65
38,559
Feb 2, 2026
138.55
138.55
133.50
137.85
137.62
30,721
Jan 30, 2026
137.00
143.00
134.50
141.90
141.66
25,410
Jan 29, 2026
144.20
145.40
139.35
139.60
139.36
11,299
Jan 28, 2026
139.40
145.00
139.40
144.15
143.91
19,248
Jan 27, 2026
139.00
140.60
135.65
139.65
139.41
24,883
Jan 23, 2026
143.70
144.60
138.00
138.95
138.71
20,361
Jan 22, 2026
141.70
145.90
141.25
143.60
143.36
16,703
Jan 21, 2026
144.00
144.00
138.00
141.60
141.36
55,768
Jan 20, 2026
147.10
147.45
142.50
143.80
143.56
40,513
Jan 19, 2026
145.05
147.85
144.65
147.05
146.80
22,682
Jan 16, 2026
149.05
150.90
145.95
146.20
145.95
18,810
Jan 14, 2026
151.25
151.75
149.25
149.45
149.20
15,045
Jan 13, 2026
150.50
152.45
149.50
151.50
151.24
12,827
Jan 12, 2026
149.10
151.85
147.30
150.40
150.14
32,762
Jan 9, 2026
156.40
156.50
151.50
151.80
151.54
20,487
Jan 8, 2026
161.20
161.75
156.30
157.05
156.78
23,324
Jan 7, 2026
161.60
163.10
160.40
161.10
160.83
13,279
Jan 6, 2026
163.35
166.00
161.60
162.25
161.97
23,006
Jan 5, 2026
169.70
169.95
159.35
165.20
164.92
45,841
Jan 2, 2026
167.50
169.05
167.25
168.15
167.86
13,186
Jan 1, 2026
169.75
170.20
167.05
167.45
167.17
21,522
Dec 31, 2025
166.85
171.30
166.85
169.15
168.86
21,194
Dec 30, 2025
167.05
167.85
166.00
166.40
166.12
15,024
Dec 29, 2025
166.95
170.10
166.95
167.95
167.66
17,563
Dec 26, 2025
170.50
170.50
167.05
167.70
167.42
14,314
Dec 24, 2025
174.10
174.70
170.50
170.85
170.56
12,558
Dec 23, 2025
171.40
177.50
171.40
174.05
173.75
20,339
Dec 22, 2025
170.80
173.70
170.80
172.20
171.91
10,037
Dec 19, 2025
169.75
171.80
169.10
171.45
171.16
12,584
Dec 18, 2025
172.80
172.85
169.00
169.50
169.21
17,930
Dec 17, 2025
171.75
173.85
169.05
173.20
172.91
14,740
Dec 16, 2025
170.55
172.80
169.65
172.25
171.96
10,421
Dec 15, 2025
170.10
173.15
170.10
172.30
172.01
288,701
Dec 12, 2025
170.70
172.40
169.65
170.80
170.51
18,927
Dec 11, 2025
170.70
171.80
168.00
170.65
170.36
29,580
Dec 10, 2025
173.95
175.15
170.00
170.70
170.41
21,000
Dec 9, 2025
168.95
175.20
166.35
171.90
171.61
44,621
Dec 8, 2025
171.15
174.10
166.35
169.00
168.71
17,748
Dec 5, 2025
176.35
176.35
171.45
172.55
172.26
27,417
Dec 4, 2025
175.80
178.35
174.90
176.35
176.05
20,645
Dec 3, 2025
180.70
181.25
173.40
174.90
174.60
41,894
Dec 2, 2025
182.10
182.40
180.20
180.70
180.39
11,983
Dec 1, 2025
180.05
183.55
180.05
182.10
181.79
16,355
Nov 28, 2025
180.00
182.85
180.00
181.70
181.39
5,832
Nov 27, 2025
182.30
184.30
180.80
181.15
180.84
15,115
Nov 26, 2025
183.10
185.20
181.50
182.30
181.99
25,503
Nov 25, 2025
185.00
185.00
182.45
183.05
182.74
19,446
Nov 24, 2025
180.05
185.10
180.05
184.30
183.99
34,746
Nov 21, 2025
182.75
185.15
182.30
182.80
182.49
12,497
Nov 20, 2025
183.00
183.95
182.70
183.20
182.89
13,131
Nov 19, 2025
184.00
184.45
182.40
182.65
182.34
12,196
Nov 18, 2025
188.00
188.00
184.00
184.35
184.04
16,771
Nov 17, 2025
188.60
189.85
186.25
187.00
186.68
15,808
Nov 14, 2025
187.75
191.85
187.10
187.95
187.63
24,455
Nov 13, 2025
189.15
191.80
188.00
188.50
188.18
32,383
Nov 12, 2025
190.05
191.90
189.00
189.55
189.23
10,212
Nov 11, 2025
192.05
193.10
189.05
189.60
189.28
49,222
Nov 10, 2025
194.00
194.55
190.90
192.05
191.72
40,312
Nov 7, 2025
191.40
197.20
191.40
194.90
194.57
34,904
Nov 6, 2025
195.20
196.45
194.75
195.45
195.12
19,932
Nov 4, 2025
197.40
197.40
195.00
195.40
195.07
39,901
Nov 3, 2025
195.20
198.45
195.10
197.00
196.67
32,489
