NSE - Free Realtime Quote
INR
Laxmi Organic Industries Limited (LXCHEM.NS)
163.55
-1.14
(-0.69%)
As of 2:24:41 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 9, 2026
164.90
165.42
161.65
163.65
163.65
393,888
Nov 6, 2026
166.22
166.62
162.26
163.15
163.15
1,178,547
Nov 5, 2026
165.00
169.35
164.45
167.50
167.50
1,104,671
Nov 4, 2026
157.00
162.73
155.30
161.98
161.98
811,100
Nov 3, 2026
156.41
161.04
156.05
156.82
156.82
640,165
Nov 2, 2026
153.43
158.62
153.43
155.58
155.58
530,181
Oct 30, 2026
160.01
161.89
152.01
152.74
152.74
733,147
Oct 29, 2026
155.50
163.29
154.51
159.97
159.97
1,293,783
Oct 28, 2026
156.30
159.20
153.89
154.83
154.83
892,097
Oct 27, 2026
154.80
159.29
153.40
156.85
156.85
922,067
Oct 26, 2026
149.25
155.74
148.30
153.55
153.55
695,903
Oct 23, 2026
155.81
157.55
147.41
150.46
150.46
1,301,319
Oct 22, 2026
159.99
160.58
154.61
155.72
155.72
1,084,379
Oct 21, 2026
171.20
172.66
159.47
161.00
161.00
1,774,538
Oct 19, 2026
178.89
178.89
170.10
171.14
171.14
1,003,962
Oct 16, 2026
177.10
182.21
175.21
179.02
179.02
1,267,138
Oct 15, 2026
181.90
181.95
175.90
176.32
176.32
1,203,670
Oct 14, 2026
176.86
187.95
175.99
183.57
183.57
2,108,120
Oct 13, 2026
186.20
186.45
173.50
175.99
175.99
2,166,021
Oct 12, 2026
181.92
188.23
181.32
186.87
186.87
1,098,971
Oct 9, 2026
182.45
185.11
179.35
180.34
180.34
940,479
Oct 8, 2026
192.00
192.50
181.10
182.03
182.03
1,570,106
Oct 7, 2026
188.10
193.77
185.30
190.35
190.35
2,013,189
Oct 6, 2026
177.15
190.90
177.15
188.86
188.86
4,355,804
Oct 5, 2026
182.00
183.94
176.80
177.08
177.08
843,634
Oct 1, 2026
177.37
184.48
171.07
181.39
181.39
1,470,337
Sep 30, 2026
176.00
182.20
176.00
177.36
177.36
710,755
Sep 29, 2026
177.56
178.99
172.72
176.49
176.49
922,542
Sep 28, 2026
180.50
183.28
176.50
177.47
177.47
881,484
Sep 25, 2026
180.79
182.99
178.90
181.42
181.42
617,908
Sep 24, 2026
186.05
187.00
179.92
180.61
180.61
1,098,678
Sep 23, 2026
178.00
189.00
177.60
188.44
188.44
3,615,692
Sep 22, 2026
178.50
182.64
177.10
178.01
178.01
736,074
Sep 21, 2026
178.00
180.40
177.25
177.62
177.62
400,018
Sep 18, 2026
180.00
182.84
177.22
178.24
178.24
922,831
Sep 17, 2026
170.35
183.90
170.35
179.23
179.23
2,486,902
Sep 16, 2026
168.01
174.18
165.11
171.73
171.73
1,325,333
Sep 15, 2026
175.56
176.01
167.01
167.83
167.83
901,508
Sep 11, 2026
170.00
176.39
169.00
175.56
175.56
1,243,946
Sep 10, 2026
177.50
179.00
170.00
170.63
170.63
1,814,676
Sep 9, 2026
182.81
185.51
177.90
178.56
178.56
1,701,815
Sep 8, 2026
171.25
186.00
170.87
184.52
184.52
3,239,876
Sep 7, 2026
172.00
174.40
170.25
171.99
171.99
583,493
Sep 4, 2026
174.40
176.46
171.70
172.04
172.04
416,497
Sep 3, 2026
170.31
177.70
170.23
175.58
175.58
1,600,299
Sep 2, 2026
164.25
170.99
162.00
169.55
169.55
639,001
Sep 1, 2026
166.94
167.95
164.00
164.90
164.90
590,358
Aug 31, 2026
172.44
172.44
164.94
166.57
166.57
768,172
Aug 28, 2026
168.95
172.80
167.95
171.34
171.34
563,267
Aug 27, 2026
173.25
173.39
167.01
167.47
167.47
500,942
Aug 26, 2026
171.95
173.80
170.65
172.21
172.21
313,025
Aug 25, 2026
174.00
175.44
169.50
170.50
170.50
658,611
Aug 24, 2026
173.54
179.39
172.51
173.18
173.18
1,057,582
Aug 21, 2026
174.51
174.99
172.99
173.21
173.21
222,367
Aug 20, 2026
175.09
177.50
174.00
174.51
174.51
394,248
Aug 19, 2026
174.99
176.23
173.56
174.31
174.31
366,845
Aug 18, 2026
179.05
181.09
173.31
174.19
174.19
746,694
Aug 17, 2026
176.00
180.76
175.20
179.66
179.66
694,981
Aug 14, 2026
175.00
179.30
174.58
176.05
176.05
796,176
Aug 13, 2026
173.90
178.20
173.30
174.11
174.11
552,601
Aug 12, 2026
175.35
176.46
171.93
172.85
172.85
490,815
Aug 11, 2026
177.97
178.80
174.10
174.89
174.89
540,207
Aug 10, 2026
177.05
180.89
175.00
177.97
177.97
904,868
Aug 7, 2026
178.90
181.84
175.01
175.64
175.64
913,167
Aug 6, 2026
182.40
183.85
179.00
179.67
179.67
863,609
Aug 5, 2026
185.20
189.14
181.22
181.57
181.57
1,531,727
Aug 4, 2026
180.50
186.99
179.97
184.29
184.29
1,917,493
Aug 3, 2026
180.45
184.80
178.77
180.46
180.46
1,691,485
Jul 31, 2026
183.40
184.29
177.10
178.48
178.48
2,729,198
Jul 30, 2026
200.00
200.00
181.00
182.16
182.16
9,949,128
Jul 29, 2026
197.44
203.80
194.00
200.51
200.51
6,271,732
Jul 28, 2026
194.54
197.01
190.17
196.00
196.00
2,785,326
Jul 27, 2026
191.00
193.98
185.46
193.05
193.05
3,877,963
Jul 24, 2026
180.06
186.60
178.22
182.28
182.28
1,572,439
Jul 23, 2026
175.00
188.90
173.06
182.98
182.98
5,206,234
Jul 22, 2026
182.31
183.37
173.36
174.52
174.52
1,446,961
Jul 21, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
176.49
182.44
175.60
181.53
181.53
3,122,009
Jul 20, 2026
170.50
179.66
168.79
176.55
176.25
4,277,798
Jul 17, 2026
169.80
173.43
162.21
171.76
171.47
2,284,914
Jul 16, 2026
168.82
173.40
166.61
170.96
170.67
1,860,383
Jul 15, 2026
168.05
172.32
165.12
168.82
168.53
1,790,270
Jul 14, 2026
165.98
170.40
162.00
166.73
166.45
2,550,259
Jul 13, 2026
154.80
165.80
153.05
164.20
163.92
1,745,119
Jul 10, 2026
154.32
157.37
154.32
155.51
155.25
291,228
Jul 9, 2026
151.47
154.40
150.80
153.14
152.88
263,109
Jul 8, 2026
153.34
155.68
149.75
150.59
150.33
520,124
Jul 7, 2026
158.51
158.70
153.49
155.68
155.42
1,412,841
Jul 6, 2026
161.12
161.42
157.10
157.79
157.52
390,957
Jul 3, 2026
163.70
164.62
160.65
161.48
161.21
475,608
Jul 2, 2026
156.68
165.44
155.02
162.51
162.23
1,699,219
Jul 1, 2026
155.45
158.00
154.60
155.44
155.18
354,558
Jun 30, 2026
154.95
156.68
154.01
154.97
154.71
340,633
Jun 29, 2026
157.00
157.48
153.11
154.17
153.91
331,830
Jun 25, 2026
160.70
161.65
155.40
155.99
155.72
559,282
Jun 24, 2026
162.10
162.56
158.21
159.95
159.68
434,168
Jun 23, 2026
163.45
166.99
160.10
161.93
161.65
1,312,988
Jun 22, 2026
153.17
169.80
152.23
162.91
162.63
9,232,265
Jun 19, 2026
152.40
154.67
151.18
152.37
152.11
386,027
Jun 18, 2026
152.73
153.90
150.88
153.21
152.95
433,072
Jun 17, 2026
154.25
155.92
151.50
151.85
151.59
437,716
Jun 16, 2026
154.90
156.87
152.00
153.95
153.69
395,225
Jun 15, 2026
155.50
157.39
153.90
154.90
154.64
537,644
Jun 12, 2026
150.05
154.33
150.05
153.88
153.62
462,014
Jun 11, 2026
150.00
150.77
146.71
147.78
147.53
547,568
Jun 10, 2026
154.99
157.20
149.72
149.95
149.70
490,118
Jun 9, 2026
151.87
156.10
151.34
155.54
155.28
589,067
Jun 8, 2026
156.22
157.49
150.10
151.34
151.08
725,515
Jun 5, 2026
161.99
162.60
157.33
158.66
158.39
1,084,919
Jun 4, 2026
164.85
165.73
160.10
161.11
160.84
2,524,305
Jun 3, 2026
151.06
176.00
151.06
164.55
164.27
46,585,577
Jun 2, 2026
148.70
151.20
144.70
150.67
150.41
299,446
Jun 1, 2026
148.35
153.19
148.09
148.70
148.45
385,619
May 29, 2026
152.20
152.90
147.05
148.08
147.83
508,096
May 27, 2026
152.49
154.83
151.05
151.40
151.14
469,534
May 26, 2026
154.42
159.50
151.50
151.88
151.62
704,048
May 25, 2026
153.70
157.48
153.20
154.40
154.14
621,491
May 22, 2026
155.00
156.90
150.93
151.81
151.55
1,087,529
May 21, 2026
161.95
163.00
158.00
158.90
158.63
751,922
May 20, 2026
156.45
163.50
153.66
158.48
158.21
1,046,602
May 19, 2026
151.91
159.90
151.52
156.74
156.47
730,207
May 18, 2026
150.00
158.00
147.28
151.09
150.83
716,767
May 15, 2026
156.00
156.91
152.00
152.49
152.23
437,528
May 14, 2026
156.37
163.37
154.11
155.83
155.57
1,126,401
May 13, 2026
155.59
159.30
155.10
155.36
155.10
585,274
May 12, 2026
164.30
165.19
155.00
155.59
155.33
846,762
May 11, 2026
161.00
170.49
155.80
165.96
165.68
2,382,250
May 8, 2026
162.05
172.34
162.05
164.84
164.56
2,672,576
May 7, 2026
155.00
164.90
154.50
163.92
163.64
2,136,165
May 6, 2026
145.49
157.26
145.49
154.55
154.29
2,242,151
May 5, 2026
145.78
147.30
142.61
144.41
144.16
444,547
May 4, 2026
145.45
148.49
144.31
145.49
145.24
361,099
Apr 30, 2026
146.00
147.70
142.34
144.34
144.09
456,309
Apr 29, 2026
151.08
152.76
146.00
147.06
146.81
512,653
Apr 28, 2026
149.98
155.50
148.61
150.48
150.22
1,050,634
Apr 27, 2026
141.30
151.50
140.96
148.79
148.54
1,227,774
Apr 24, 2026
142.50
143.69
138.80
140.16
139.92
499,573
Apr 23, 2026
144.17
147.00
141.70
142.73
142.49
510,087
Apr 22, 2026
139.00
145.00
139.00
144.23
143.98
559,716
Apr 21, 2026
142.65
143.93
140.50
140.85
140.61
321,246
Apr 20, 2026
143.23
146.77
139.29
141.58
141.34
657,517
Apr 17, 2026
143.50
144.59
141.13
142.10
141.86
554,466
Apr 16, 2026
138.59
144.80
138.41
142.65
142.41
1,429,153
Apr 15, 2026
132.25
138.79
131.56
137.73
137.50
1,888,419
Apr 13, 2026
123.40
131.25
121.11
129.71
129.49
1,259,079
Apr 10, 2026
125.35
128.50
124.76
126.19
125.98
660,070
Apr 9, 2026
125.55
126.18
123.06
124.16
123.95
506,671
Apr 8, 2026
122.99
131.20
120.50
125.42
125.21
2,112,617
Apr 7, 2026
118.50
121.30
117.18
117.81
117.61
590,550
Apr 6, 2026
118.00
121.13
114.00
118.82
118.62
913,880
Apr 2, 2026
115.29
118.95
112.29
118.00
117.80
525,021
Apr 1, 2026
112.00
117.88
111.00
116.96
116.76
507,027
Mar 30, 2026
112.00
113.20
107.60
108.11
107.93
1,810,660
Mar 27, 2026
118.45
119.15
111.75
112.26
112.07
1,010,650
Mar 25, 2026
119.04
123.94
118.00
118.45
118.25
1,215,531
Mar 24, 2026
117.79
120.36
114.15
118.00
117.80
1,161,743
Mar 23, 2026
119.40
119.40
112.10
112.90
112.71
837,194
Mar 20, 2026
120.05
121.90
119.07
120.16
119.96
538,123
Mar 19, 2026
121.55
125.00
118.40
118.81
118.61
1,024,350
Mar 18, 2026
116.00
125.85
116.00
124.70
124.49
1,333,787
Mar 17, 2026
116.98
118.94
114.60
115.21
115.01
600,306
Mar 16, 2026
115.68
119.25
114.60
116.68
116.48
1,045,973
Mar 13, 2026
121.90
122.00
116.00
116.60
116.40
466,561
Mar 12, 2026
120.25
124.20
118.02
122.46
122.25
668,590
Mar 11, 2026
122.84
125.80
120.05
120.65
120.44
783,990
Mar 10, 2026
119.52
126.46
117.00
122.38
122.17
1,469,745
Mar 9, 2026
114.78
118.79
110.15
116.69
116.49
1,657,885
Mar 6, 2026
116.80
119.09
113.30
113.72
113.53
668,388
Mar 5, 2026
114.40
117.50
113.11
116.80
116.60
827,110
Mar 4, 2026
119.42
119.99
113.11
113.79
113.60
1,128,131
Mar 2, 2026
121.00
124.12
120.00
121.60
121.39
928,880
Feb 27, 2026
130.71
131.99
125.03
125.94
125.73
2,562,247
Feb 26, 2026
131.30
132.85
128.51
130.71
130.49
541,080
Feb 25, 2026
132.52
132.99
130.23
130.61
130.39
398,795
Feb 24, 2026
135.73
136.00
130.93
132.33
132.11
464,959
Feb 23, 2026
137.64
138.85
135.25
135.73
135.50
440,474
Feb 20, 2026
140.02
140.32
136.40
137.28
137.05
480,326
Feb 19, 2026
140.20
142.95
138.62
141.48
141.24
765,109
Feb 18, 2026
142.50
142.78
139.10
139.42
139.18
432,479
Feb 17, 2026
140.70
143.45
138.12
142.84
142.60
643,009
Feb 16, 2026
145.10
145.37
140.10
140.78
140.54
658,501
Feb 13, 2026
152.50
152.50
146.06
146.74
146.49
271,745
Feb 12, 2026
149.96
153.30
148.25
151.87
151.61
331,441
Feb 11, 2026
152.53
153.44
148.32
149.96
149.71
282,056
Feb 10, 2026
154.00
154.37
152.01
152.53
152.27
584,786
Feb 9, 2026
145.80
155.39
144.24
152.95
152.69
905,400
Feb 6, 2026
145.00
145.85
141.73
143.03
142.79
169,045
Feb 5, 2026
147.80
147.80
143.70
145.84
145.59
340,484
Feb 4, 2026
147.00
148.59
145.00
147.86
147.61
444,703
Feb 3, 2026
142.24
148.50
142.10
146.87
146.62
847,116
Feb 2, 2026
139.08
139.08
133.61
137.50
137.27
400,407
Jan 30, 2026
135.00
142.90
134.33
141.79
141.55
594,482
Jan 29, 2026
145.25
145.25
139.09
139.67
139.43
262,378
Jan 28, 2026
139.00
144.80
139.00
144.22
143.97
286,973
Jan 27, 2026
140.00
140.84
135.62
139.57
139.33
384,212
Jan 23, 2026
145.18
145.40
138.00
138.61
138.37
301,077
Jan 22, 2026
142.07
146.05
141.20
143.55
143.31
271,585
Jan 21, 2026
144.05
144.13
137.99
141.41
141.17
762,472
Jan 20, 2026
148.00
148.01
142.50
144.05
143.81
1,003,138
Jan 19, 2026
146.00
148.11
144.67
147.11
146.86
307,010
Jan 16, 2026
149.39
151.01
145.56
146.17
145.92
348,960
Jan 15, 2026
149.49
149.49
149.49
149.49
149.24
-
Jan 14, 2026
151.39
151.89
149.23
149.49
149.24
197,408
Jan 13, 2026
150.60
152.50
149.39
151.39
151.13
320,397
Jan 12, 2026
150.05
151.52
147.12
150.29
150.03
479,287
Jan 9, 2026
157.00
157.31
151.40
151.70
151.44
505,073
Jan 8, 2026
161.25
161.83
156.38
157.11
156.84
377,472
Jan 7, 2026
162.21
163.30
160.41
161.15
160.88
307,280
Jan 6, 2026
164.30
165.88
161.65
162.31
162.03
346,476
Jan 5, 2026
168.70
170.04
159.29
165.04
164.76
1,007,470
Jan 2, 2026
168.13
169.09
167.11
168.12
167.83
365,613
Jan 1, 2026
170.50
170.57
167.28
167.90
167.61
219,141
Dec 31, 2025
167.04
171.29
166.58
169.19
168.90
242,225
Dec 30, 2025
166.66
167.92
165.65
166.29
166.01
211,204
Dec 29, 2025
167.35
170.10
166.66
167.93
167.64
239,947
Dec 26, 2025
170.70
170.70
167.00
167.40
167.12
261,676
Dec 24, 2025
174.85
174.90
170.46
170.79
170.50
344,366
Dec 23, 2025
172.19
177.94
172.19
173.99
173.69
445,940
Dec 22, 2025
171.38
173.74
171.00
172.03
171.74
726,990
Dec 19, 2025
170.00
172.01
169.10
171.49
171.20
186,208
Dec 18, 2025
173.20
173.50
169.00
169.55
169.26
235,412
Dec 17, 2025
171.01
174.30
169.00
173.11
172.82
298,530
Dec 16, 2025
171.06
172.80
169.60
172.05
171.76
366,370
Dec 15, 2025
169.60
173.40
169.60
172.45
172.16
194,095
Dec 12, 2025
171.08
172.43
169.55
170.86
170.57
194,370
Dec 11, 2025
172.00
172.01
168.11
170.86
170.57
164,653
Dec 10, 2025
172.49
175.20
170.00
170.47
170.18
202,855
Dec 9, 2025
166.20
174.79
166.20
171.87
171.58
614,894
Dec 8, 2025
171.50
174.23
166.11
169.10
168.81
348,989
Dec 5, 2025
176.10
176.71
171.53
172.67
172.38
251,295
Dec 4, 2025
176.04
178.19
174.84
176.04
175.74
174,570
Dec 3, 2025
180.66
181.30
175.00
176.04
175.74
241,974
Dec 2, 2025
181.80
182.25
180.00
180.47
180.16
173,658
Dec 1, 2025
182.00
183.84
181.14
182.35
182.04
173,400
Nov 28, 2025
181.05
183.01
180.13
181.63
181.32
468,300
Nov 27, 2025
183.00
184.59
181.00
181.59
181.28
164,231
Nov 26, 2025
184.50
185.40
181.47
182.42
182.11
259,761
Nov 25, 2025
185.79
185.79
182.20
182.98
182.67
142,764
Nov 24, 2025
182.61
185.50
180.11
184.00
183.69
399,369
Nov 21, 2025
183.35
186.05
182.05
182.74
182.43
312,750
Nov 20, 2025
184.00
184.00
182.73
183.37
183.06
166,840
Nov 19, 2025
186.50
186.50
182.05
182.73
182.42
209,182
Nov 18, 2025
187.05
189.90
184.00
184.41
184.10
284,591
Nov 17, 2025
189.00
190.02
186.10
187.05
186.73
287,339
Nov 14, 2025
186.57
191.93
186.57
188.06
187.74
214,045
Nov 13, 2025
189.47
191.70
188.00
188.31
187.99
185,942
Nov 12, 2025
189.75
191.87
188.74
189.39
189.07
232,489
Nov 11, 2025
192.00
192.89
188.99
189.73
189.41
216,204
Nov 10, 2025
194.87
194.87
190.50
191.93
191.60
285,762
