Laxmi Organic Industries

LAXR
🏛️ india →
214.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 291.00 295.80 288.30 290.30 0.9M
2023-12-28 295.90 297.90 289.50 291.00 1.2M
2023-12-27 293.00 302.70 291.65 294.30 6.5M
2023-12-26 279.05 290.50 278.45 289.10 1.8M
2023-12-22 278.30 282.80 276.30 278.60 0.7M
2023-12-21 271.00 277.90 267.25 276.55 0.6M
2023-12-20 288.75 292.00 272.50 273.60 1.5M
2023-12-19 291.95 293.80 286.05 288.15 1.5M
2023-12-18 282.95 292.30 280.55 290.40 2.7M
2023-12-15 275.40 286.55 274.85 282.55 2.4M
2023-12-14 276.80 278.65 272.50 273.45 0.6M
2023-12-13 277.10 278.05 272.65 274.45 0.6M
2023-12-12 278.70 282.75 275.75 276.95 0.7M
2023-12-11 280.05 282.00 277.25 277.70 0.6M
2023-12-08 283.70 287.50 276.95 278.65 0.7M
2023-12-07 285.85 289.50 282.10 282.85 0.8M
2023-12-06 275.65 288.80 275.20 285.85 2.8M
2023-12-05 280.55 283.00 274.05 275.00 0.9M
2023-12-04 285.70 286.60 279.25 280.55 0.9M
2023-12-01 269.50 284.80 268.20 281.50 3.3M
2023-11-30 268.00 270.15 266.50 267.70 0.5M
2023-11-29 266.30 274.00 264.30 267.20 0.8M
2023-11-28 267.20 268.30 263.25 264.30 0.3M
2023-11-24 269.90 270.50 265.25 265.85 0.4M
2023-11-23 268.35 272.85 267.95 268.85 0.3M
2023-11-22 270.00 272.65 266.15 268.05 0.3M
2023-11-21 271.95 276.00 269.10 269.85 0.4M
2023-11-20 274.10 274.75 269.50 270.50 0.3M
2023-11-17 275.30 276.70 273.45 273.75 0.3M
2023-11-16 279.25 280.25 275.10 275.75 0.3M
2023-11-15 280.70 282.75 278.15 279.25 0.5M
2023-11-13 275.80 282.15 272.50 279.00 0.6M
2023-11-12 275.80 277.45 275.00 276.60 0.2M
2023-11-10 272.70 275.30 272.00 272.80 0.3M
2023-11-09 275.85 277.45 272.10 273.70 0.4M
2023-11-08 274.25 278.80 274.25 275.40 0.4M
2023-11-07 275.60 277.55 272.65 273.90 0.4M
2023-11-06 269.20 278.55 269.10 275.50 1.3M
2023-11-03 255.85 269.50 255.00 268.20 2.3M
2023-11-02 255.80 258.00 253.05 253.80 0.3M
2023-11-01 257.90 257.90 251.20 252.30 0.4M
2023-10-31 256.00 261.60 255.30 255.90 0.6M
2023-10-30 255.00 257.95 250.90 254.35 0.5M
2023-10-27 256.15 262.90 252.50 253.80 1.6M
2023-10-26 258.95 258.95 249.50 251.35 0.8M
2023-10-25 266.10 270.55 254.10 258.40 0.8M
2023-10-23 273.25 275.35 262.00 263.30 0.8M
2023-10-20 276.95 280.30 272.45 273.25 0.5M
2023-10-19 279.00 279.00 275.60 276.15 0.6M
2023-10-18 285.05 287.40 277.70 279.05 0.8M
2023-10-17 288.70 290.35 284.10 285.15 0.8M
2023-10-16 283.65 295.00 281.55 287.10 2.7M
2023-10-13 285.10 288.80 281.50 282.70 1.5M
2023-10-12 300.90 302.00 284.00 285.50 5.5M
2023-10-11 275.95 306.00 275.40 302.20 22.1M
2023-10-10 272.95 275.50 270.55 271.20 0.3M
2023-10-09 277.00 278.00 270.00 270.40 0.4M
2023-10-06 280.00 283.90 278.60 280.20 0.5M
2023-10-05 280.85 281.90 277.55 278.90 0.3M
2023-10-04 281.90 283.15 275.15 279.40 0.4M
2023-10-03 278.95 284.05 277.85 282.95 0.4M
2023-09-29 279.90 282.50 276.05 278.80 0.5M
2023-09-28 285.00 289.80 277.60 278.70 0.6M
2023-09-27 284.00 286.15 282.00 284.40 0.3M
2023-09-26 285.00 287.40 282.75 284.05 0.2M
2023-09-25 287.80 290.70 284.20 285.00 0.3M
2023-09-22 286.20 289.50 282.15 287.35 0.4M
2023-09-21 288.50 289.95 282.60 286.25 0.4M
2023-09-20 289.95 291.95 285.65 288.45 0.5M
2023-09-18 295.50 297.25 288.95 290.55 0.4M
2023-09-15 300.95 303.00 293.40 295.10 0.6M
2023-09-14 296.15 302.85 294.00 299.00 1.1M
2023-09-13 290.75 295.80 282.35 293.45 1.3M
2023-09-12 313.50 313.95 285.55 288.75 2.5M
2023-09-11 309.60 316.50 308.55 312.00 1.2M
2023-09-08 311.90 316.30 306.65 308.20 1.1M
2023-09-07 317.80 318.45 310.50 311.75 1.1M
2023-09-06 315.00 320.95 313.00 316.70 2.1M
2023-09-05 306.80 318.00 305.90 312.85 2.8M
2023-09-04 300.95 305.80 300.90 304.30 1.5M
2023-09-01 298.00 304.00 295.90 297.85 1.3M
2023-08-31 306.60 306.60 296.20 297.55 1.8M
2023-08-30 299.95 307.75 297.50 303.70 5.4M
2023-08-29 290.20 303.50 290.15 295.35 11.8M
2023-08-28 265.45 288.40 264.00 285.85 9.7M
2023-08-25 263.60 269.90 262.05 263.65 0.8M
2023-08-24 258.90 269.00 257.05 263.70 2.1M
2023-08-23 257.95 260.35 255.60 256.55 0.4M
2023-08-22 255.00 260.25 255.00 256.35 0.4M
2023-08-21 255.95 258.90 254.00 254.50 0.3M
2023-08-18 257.95 260.50 254.00 255.70 0.3M
2023-08-17 258.30 261.70 256.60 257.70 0.3M
2023-08-16 258.55 261.95 258.00 258.95 0.3M
2023-08-14 262.95 263.40 258.50 260.50 0.3M
2023-08-11 260.10 268.95 259.00 262.95 0.6M
2023-08-10 263.50 264.90 258.00 260.50 0.4M
2023-08-09 264.70 264.95 261.35 264.15 0.4M
2023-08-08 269.55 269.55 262.65 263.80 0.4M
2023-08-07 269.20 270.95 267.55 268.30 0.4M
2023-08-04 271.00 274.95 268.05 269.20 0.8M
2023-08-03 267.80 270.90 266.00 268.65 0.6M
2023-08-02 269.65 274.95 263.60 267.70 1.3M
2023-08-01 270.60 273.00 267.40 270.15 1.0M
2023-07-31 263.65 274.20 257.00 269.55 3.9M
2023-07-28 253.50 265.35 253.45 263.65 1.6M
2023-07-27 254.75 254.75 252.20 253.10 0.3M
2023-07-26 255.55 256.65 252.50 253.20 0.3M
2023-07-25 257.00 257.00 253.40 254.90 0.4M
2023-07-24 253.60 256.95 251.10 252.35 0.4M
2023-07-21 254.90 255.85 251.95 252.95 0.3M
2023-07-20 259.00 259.00 255.00 255.35 0.2M
2023-07-19 259.95 260.85 257.25 258.15 0.3M
2023-07-18 254.45 262.50 254.00 258.75 1.3M
2023-07-17 252.90 255.70 251.55 253.75 0.6M
2023-07-14 247.35 253.55 246.65 252.00 0.8M
2023-07-13 251.40 251.95 246.00 246.50 0.4M
2023-07-12 253.00 254.25 248.75 249.50 0.4M
2023-07-11 251.90 255.70 251.70 252.35 0.4M
2023-07-10 261.75 261.75 249.10 250.80 0.6M
2023-07-07 262.95 265.25 260.10 260.50 0.3M
2023-07-06 262.20 267.20 262.20 263.30 0.5M
2023-07-05 258.25 267.65 258.25 262.15 0.7M
2023-07-04 260.00 262.70 257.00 258.25 0.3M
2023-07-03 262.50 263.80 260.00 260.80 0.4M
2023-06-30 261.70 262.95 259.05 259.90 0.5M
2023-06-28 265.30 266.85 260.00 260.35 0.3M
2023-06-27 257.70 264.60 256.35 263.40 0.7M
2023-06-26 258.85 258.85 254.10 256.70 0.5M
2023-06-23 262.50 263.00 258.00 258.20 0.3M
2023-06-22 266.05 267.15 262.10 262.60 0.4M
2023-06-21 267.00 273.45 264.70 265.15 0.8M
2023-06-20 266.00 268.50 265.10 266.50 0.3M
2023-06-19 269.25 270.75 265.30 265.95 0.3M
2023-06-16 267.15 271.75 266.00 267.45 0.6M
2023-06-15 266.70 269.25 265.00 265.25 0.4M
2023-06-14 266.50 269.45 265.00 265.30 0.6M
2023-06-13 267.90 269.70 265.70 266.30 0.4M
2023-06-12 267.00 272.75 266.05 266.55 0.4M
2023-06-09 268.50 273.45 265.80 266.85 0.3M
2023-06-08 272.45 273.55 266.80 268.00 0.4M
2023-06-07 273.50 277.65 271.50 272.40 0.6M
2023-06-06 260.50 272.95 260.50 271.35 1.5M
2023-06-05 261.80 262.60 260.00 260.55 0.3M
2023-06-02 256.00 262.45 256.00 259.80 0.4M
2023-06-01 254.00 259.60 253.90 255.95 0.2M
2023-05-31 257.55 258.30 255.50 256.30 0.2M
2023-05-30 262.35 264.00 256.15 257.55 0.4M
2023-05-29 256.95 264.30 256.00 261.15 0.5M
2023-05-26 257.00 258.40 255.10 255.70 0.2M
2023-05-25 255.85 258.50 254.30 256.80 0.2M
2023-05-24 255.95 259.95 254.90 255.75 0.3M
2023-05-23 253.65 258.50 252.55 256.60 0.5M
2023-05-22 249.55 255.10 246.05 251.80 0.5M
2023-05-19 250.55 250.55 243.00 249.05 0.5M
2023-05-18 253.35 256.55 248.00 248.55 0.4M
2023-05-17 259.20 259.75 248.15 251.70 0.8M
2023-05-16 262.65 266.80 256.95 258.30 0.5M
2023-05-15 260.00 269.40 260.00 262.00 1.2M
2023-05-12 278.70 280.00 269.50 272.10 0.7M
2023-05-11 284.00 286.90 277.80 278.65 0.4M
2023-05-10 283.60 287.65 281.00 283.35 0.5M
2023-05-09 277.10 286.30 277.10 282.30 0.8M
2023-05-08 277.00 278.80 275.60 276.30 0.3M
2023-05-05 280.50 282.60 275.15 276.25 0.4M
2023-05-04 278.60 283.25 278.10 280.45 0.3M
2023-05-03 280.00 282.75 277.00 278.60 0.4M
2023-05-02 283.20 286.20 279.50 280.30 0.5M
2023-04-28 281.00 285.20 278.20 281.15 0.6M
2023-04-27 268.80 281.25 267.10 277.80 1.5M
2023-04-26 271.85 271.85 267.35 268.15 0.3M
2023-04-25 275.70 277.70 271.05 272.05 0.4M
2023-04-24 272.85 279.70 270.05 274.20 0.7M
2023-04-21 280.05 281.00 269.30 271.50 1.1M
2023-04-20 289.45 301.50 277.90 280.15 4.3M
2023-04-19 268.25 289.25 266.75 285.50 2.7M
2023-04-18 266.70 269.70 263.95 267.15 0.4M
2023-04-17 266.50 267.70 262.30 265.50 0.4M
2023-04-13 260.50 272.45 260.50 266.55 1.5M
2023-04-12 259.00 263.00 256.50 260.45 0.8M
2023-04-11 256.30 260.00 253.60 259.05 0.5M
2023-04-10 258.10 258.50 251.25 255.25 0.5M
2023-04-06 252.05 261.90 249.10 256.80 1.2M
2023-04-05 241.90 253.80 240.45 251.80 2.1M
2023-04-03 227.95 243.90 226.55 240.15 4.1M
2023-03-31 224.95 232.40 222.00 222.75 0.9M
2023-03-29 224.30 231.35 220.50 221.40 0.8M
2023-03-28 233.75 236.70 223.40 224.30 0.5M
2023-03-27 243.00 243.50 231.95 233.40 0.5M
2023-03-24 250.10 251.85 240.50 241.55 0.4M
2023-03-23 253.90 255.90 250.00 250.25 0.3M
2023-03-22 257.80 260.85 253.30 254.50 0.4M
2023-03-21 250.00 260.95 249.45 256.90 0.8M
2023-03-20 251.10 252.30 245.50 247.75 0.4M
2023-03-17 237.00 257.75 237.00 252.50 3.4M
2023-03-16 242.00 242.30 234.00 235.00 0.5M
2023-03-15 249.05 251.50 240.50 242.65 0.3M
2023-03-14 252.05 252.95 245.00 246.25 0.4M
2023-03-13 259.20 259.70 250.00 250.90 0.4M
2023-03-10 259.00 259.95 256.20 258.40 0.2M
2023-03-09 264.60 264.95 259.00 260.00 0.2M
2023-03-08 264.40 265.35 262.75 263.35 0.2M
2023-03-06 262.00 267.95 262.00 265.15 0.4M
2023-03-03 263.00 263.90 260.00 260.80 0.3M
2023-03-02 261.50 264.90 261.00 261.75 0.2M
2023-03-01 260.95 263.80 259.10 261.90 0.2M
2023-02-28 259.80 263.95 255.65 258.35 0.4M
2023-02-27 256.00 259.15 251.35 257.60 0.3M
2023-02-24 257.65 259.70 254.40 257.20 0.3M
2023-02-23 261.85 261.85 256.20 256.75 0.2M
2023-02-22 260.35 263.40 260.00 260.50 0.2M
2023-02-21 263.45 265.65 262.20 263.60 0.2M
2023-02-20 266.05 266.10 261.50 262.35 0.2M
2023-02-17 269.40 269.70 264.00 264.95 0.3M
2023-02-16 265.10 272.70 264.65 269.55 0.4M
2023-02-15 264.50 265.00 262.05 263.80 0.2M
2023-02-14 266.85 268.75 264.10 264.95 0.2M
2023-02-13 270.00 271.40 265.00 265.95 0.2M
2023-02-10 269.00 271.00 268.10 269.60 0.2M
2023-02-09 267.70 270.60 267.70 268.90 0.2M
2023-02-08 268.60 270.00 267.15 267.70 0.2M
2023-02-07 270.60 272.15 266.20 267.25 0.2M
2023-02-06 273.90 273.90 267.55 269.25 0.3M
2023-02-03 275.65 278.95 268.65 271.40 0.3M
2023-02-02 272.80 279.95 269.30 274.25 0.4M
2023-02-01 269.25 288.70 268.10 271.20 1.3M
2023-01-31 270.95 270.95 262.10 266.35 0.6M
2023-01-30 273.90 276.45 258.65 267.15 0.5M
2023-01-27 279.00 280.95 268.05 272.80 0.5M
2023-01-25 285.00 285.00 279.10 280.45 0.6M
2023-01-24 292.00 294.50 288.10 289.80 0.3M
2023-01-23 286.40 294.80 285.00 290.60 0.3M
2023-01-20 284.70 286.20 282.85 283.70 0.2M
2023-01-19 284.95 287.50 282.00 283.15 0.3M
2023-01-18 288.60 289.65 286.15 286.65 0.2M
2023-01-17 288.70 289.50 286.25 287.25 0.2M
2023-01-16 290.80 291.90 286.50 287.35 0.2M
2023-01-13 290.15 291.75 288.80 289.45 0.2M
2023-01-12 288.55 292.80 288.10 289.20 0.2M
2023-01-11 291.15 292.95 288.50 289.15 0.3M
2023-01-10 293.55 293.60 288.55 289.85 0.2M
2023-01-09 293.70 296.10 291.45 292.20 0.2M
2023-01-06 291.80 294.50 290.60 292.20 0.2M
2023-01-05 294.75 297.40 290.05 293.20 0.3M
2023-01-04 300.80 300.80 291.65 293.45 0.3M
2023-01-03 299.50 304.05 298.30 299.40 0.3M
2023-01-02 296.90 299.55 296.40 297.50 0.2M