NSE - Delayed Quote INR

Lux Industries Limited (LUXIND.NS)

Compare
1,279.85
-81.65
(-6.00%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,240.001,299.601,220.001,279.851,279.8571,878
Apr 4, 20251,423.251,423.251,350.001,361.501,361.5050,440
Apr 3, 20251,403.801,435.001,387.851,425.301,425.3029,157
Apr 2, 20251,386.001,411.001,345.201,404.751,404.7529,684
Apr 1, 20251,371.251,403.001,360.151,380.351,380.3525,866
Mar 28, 20251,381.251,438.851,362.251,375.351,375.3584,365
Mar 27, 20251,325.251,410.001,324.701,400.201,400.20124,081
Mar 26, 20251,370.701,385.401,325.001,332.801,332.8060,404
Mar 25, 20251,440.001,442.951,365.001,370.701,370.7083,941
Mar 24, 20251,450.701,463.501,418.001,429.651,429.65111,667
Mar 21, 20251,390.101,469.001,381.351,435.351,435.35109,718
Mar 20, 20251,370.001,406.001,360.101,390.101,390.1089,375
Mar 19, 20251,284.651,367.951,281.301,361.451,361.45123,033
Mar 18, 20251,230.251,230.251,230.251,230.251,230.25-
Mar 17, 20251,214.951,294.701,214.951,230.251,230.25134,524
Mar 13, 20251,246.201,251.051,211.001,214.201,214.2042,033
Mar 12, 20251,249.451,259.901,230.151,240.751,240.7541,992
Mar 11, 20251,263.801,275.001,221.501,244.051,244.0573,695
Mar 10, 20251,340.001,347.001,268.001,276.551,276.5566,303
Mar 7, 20251,328.051,347.001,325.101,335.551,335.5555,963
Mar 6, 20251,325.501,348.251,313.951,327.051,327.0547,753
Mar 5, 20251,280.001,325.001,279.951,319.201,319.2044,271
Mar 4, 20251,270.001,294.651,252.101,278.001,278.0029,983
Mar 3, 20251,300.401,311.251,253.151,281.001,281.0051,702
Feb 28, 20251,305.451,321.901,280.001,291.101,291.1046,849
Feb 27, 20251,353.801,370.451,315.651,319.301,319.3039,536
Feb 25, 20251,352.351,383.001,350.001,363.351,363.3517,530
Feb 24, 20251,367.201,387.601,333.301,364.701,364.7027,891
Feb 21, 20251,396.301,412.251,355.051,381.051,381.0547,861
Feb 20, 20251,339.001,394.001,323.351,383.301,383.3073,373
Feb 19, 20251,300.201,335.401,284.051,326.301,326.3068,392
Feb 18, 20251,360.401,370.001,285.001,291.151,291.1557,229
Feb 17, 20251,364.951,380.801,320.751,358.101,358.1038,001
Feb 14, 20251,482.001,508.001,350.001,368.551,368.55125,985
Feb 13, 20251,495.301,525.001,452.951,477.851,477.85151,126
Feb 12, 20251,493.601,500.001,411.001,478.951,478.9546,691
Feb 11, 20251,530.001,533.801,475.001,480.051,480.0536,043
Feb 10, 20251,575.051,593.951,524.951,541.301,541.3023,221
Feb 7, 20251,595.351,606.001,569.401,584.851,584.8527,732
Feb 6, 20251,610.001,618.001,580.051,595.351,595.3529,260
Feb 5, 20251,594.351,628.001,582.501,600.601,600.6055,416
Feb 4, 20251,553.401,599.001,553.351,594.351,594.3533,745
Feb 3, 20251,518.601,568.951,480.501,553.401,553.4074,731
Feb 1, 20251,581.601,597.901,495.501,504.351,504.3559,777
Jan 31, 20251,562.001,596.951,545.001,567.251,567.2540,562
Jan 30, 20251,586.151,599.351,542.501,554.351,554.3542,093
Jan 29, 20251,531.551,590.051,531.551,585.201,585.2031,776
Jan 28, 20251,532.001,587.201,483.551,545.251,545.2588,374
Jan 27, 20251,584.851,584.951,509.751,532.451,532.4599,156
Jan 24, 20251,695.001,706.001,560.001,586.451,586.45127,200
Jan 23, 20251,699.751,720.001,680.001,690.551,690.5528,054
Jan 22, 20251,692.001,720.751,656.901,683.951,683.9546,169
Jan 21, 20251,795.151,799.951,686.051,691.501,691.50132,649
Jan 20, 20251,731.501,839.951,731.501,795.151,795.1594,730
Jan 17, 20251,677.551,740.001,677.551,731.501,731.5042,227
Jan 16, 20251,701.951,716.501,688.401,696.601,696.6027,174
Jan 15, 20251,688.451,721.851,676.551,686.001,686.0050,411
Jan 14, 20251,650.101,750.401,650.101,688.451,688.45148,965
Jan 13, 20251,722.001,722.001,611.101,631.301,631.3078,809
Jan 10, 20251,818.501,823.101,720.001,737.101,737.1065,957
Jan 9, 20251,865.001,893.751,800.001,805.851,805.8565,990
Jan 8, 20251,900.001,922.051,856.651,882.651,882.6566,125
Jan 7, 20251,894.001,935.001,894.001,914.501,914.5042,031
Jan 6, 20252,055.002,065.351,882.001,893.151,893.1580,520
Jan 3, 20252,021.002,146.002,020.002,030.302,030.30208,795
Jan 2, 20252,002.002,087.401,995.052,021.702,021.7058,467
Jan 1, 20252,011.002,050.001,979.602,031.352,031.3553,211
Dec 31, 20241,877.902,020.901,876.002,011.302,011.3097,452
Dec 30, 20241,935.001,938.701,860.151,877.901,877.9036,776
Dec 27, 20241,955.001,963.001,935.501,939.801,939.8016,430
Dec 26, 20241,927.901,954.051,899.451,943.301,943.3047,917
Dec 24, 20241,922.051,967.651,902.001,927.901,927.9047,055
Dec 23, 20241,980.802,038.001,916.001,927.351,927.3576,448
Dec 20, 20242,062.002,068.651,931.551,956.051,956.0578,921
Dec 19, 20241,985.002,125.451,960.002,057.152,057.1589,575
Dec 18, 20242,078.002,103.252,025.052,042.302,042.3044,394
Dec 17, 20242,092.002,170.002,070.052,084.052,084.0596,277
Dec 16, 20242,098.752,115.002,064.602,097.902,097.9050,892
Dec 13, 20242,035.552,087.451,950.002,073.902,073.90126,545
Dec 12, 20242,160.002,160.002,030.002,035.552,035.55100,703
Dec 11, 20242,092.352,174.002,083.402,146.502,146.50130,583
Dec 10, 20242,055.002,143.002,031.602,072.102,072.10163,373
Dec 9, 20241,955.002,074.001,952.402,035.602,035.60147,681
Dec 6, 20241,982.401,985.501,952.151,968.451,968.4526,006
Dec 5, 20242,033.252,035.001,955.001,970.201,970.2037,877
Dec 4, 20241,929.952,059.951,917.652,013.102,013.10111,762
Dec 3, 20241,960.001,979.951,915.001,927.901,927.9047,212
Dec 2, 20241,950.001,958.001,892.001,952.601,952.6058,491
Nov 29, 20241,860.051,942.001,860.051,921.551,921.5578,682
Nov 28, 20241,841.001,899.951,805.201,860.051,860.0576,463
Nov 27, 20241,850.401,865.001,826.001,841.251,841.2530,733
Nov 26, 20241,790.001,849.901,789.951,842.751,842.7534,705
Nov 25, 20241,801.851,819.401,781.001,804.301,804.3036,782
Nov 22, 20241,730.001,798.001,729.351,785.051,785.0552,791
Nov 21, 20241,766.051,776.001,703.301,736.001,736.0056,205
Nov 19, 20241,805.001,826.751,754.151,767.151,767.1533,063
Nov 18, 20241,847.001,848.601,785.001,793.951,793.9551,155
Nov 14, 20241,865.651,901.501,834.951,851.301,851.3068,252
Nov 13, 20241,895.051,971.951,845.001,865.651,865.65153,674
Nov 12, 20241,915.001,965.751,850.851,902.251,902.25203,629
Nov 11, 20241,925.401,949.951,886.501,908.501,908.5037,576
Nov 8, 20242,009.002,026.151,942.101,954.651,954.6547,572
Nov 7, 20242,030.002,030.001,962.001,982.801,982.8026,076
Nov 6, 20241,940.402,028.901,940.402,005.052,005.0559,780
Nov 5, 20241,882.001,948.001,875.201,940.401,940.4040,400
Nov 4, 20241,964.751,976.951,882.051,893.351,893.3539,258
Nov 1, 20241,976.151,981.001,944.101,965.051,965.057,403
Oct 31, 20241,946.001,981.201,941.851,958.101,958.1022,523
Oct 30, 20241,922.001,975.001,903.551,966.451,966.4539,584
Oct 29, 20241,915.901,923.951,875.001,909.501,909.5022,748
Oct 28, 20241,847.051,909.101,806.001,897.851,897.8553,331
Oct 25, 20241,901.251,904.951,817.201,830.051,830.0563,814
Oct 24, 20241,927.901,943.001,888.901,901.251,901.2531,235
Oct 23, 20241,865.001,952.051,852.001,909.801,909.8076,099
Oct 22, 20241,950.001,963.351,841.351,860.551,860.55101,306
Oct 21, 20242,034.002,045.951,938.001,947.251,947.2562,419
Oct 18, 20242,058.952,058.951,985.452,028.052,028.0556,673
Oct 17, 20242,102.352,149.852,031.002,042.102,042.10143,695
Oct 16, 20242,066.752,098.002,060.002,081.552,081.5555,104
Oct 15, 20242,055.002,084.402,045.002,066.752,066.7542,951
Oct 14, 20242,083.702,083.702,030.052,053.152,053.1564,692
Oct 11, 20242,110.002,138.302,060.152,073.152,073.1574,992
Oct 10, 20242,086.002,114.952,077.302,096.702,096.7042,092
Oct 9, 20242,130.002,155.002,068.052,082.302,082.3067,033
Oct 8, 20242,020.252,122.002,007.552,111.552,111.5599,633
Oct 7, 20242,239.652,245.002,021.002,044.002,044.00195,486
Oct 4, 20242,115.002,299.802,075.702,199.352,199.35559,083
Oct 3, 20242,150.002,171.002,100.002,111.852,111.8584,322
Oct 1, 20242,075.902,200.002,072.002,172.102,172.10195,817
Sep 30, 20242,026.302,077.352,006.402,056.802,056.8065,746
Sep 27, 20242,070.002,114.002,029.002,044.852,044.8555,238
Sep 26, 20242,148.002,155.952,072.002,081.802,081.8077,743
Sep 25, 20242,150.002,165.752,121.402,140.752,140.7546,954
Sep 24, 20242,190.002,215.402,154.602,166.602,166.6051,379
Sep 23, 20242,180.302,209.052,140.202,191.102,191.1081,509
Sep 20, 20242,150.002,196.002,137.952,180.302,180.3066,934
Sep 19, 2024 2.00 Dividend
Sep 19, 20242,199.952,223.952,117.002,159.752,159.75127,236
Sep 18, 20242,284.002,284.002,163.802,193.602,191.60139,683
Sep 17, 20242,270.002,289.502,250.002,269.352,267.2855,371
Sep 16, 20242,320.452,320.452,243.102,277.402,275.3265,183
Sep 13, 20242,315.002,329.002,282.402,299.002,296.9042,011
Sep 12, 20242,298.002,339.902,272.102,310.552,308.4485,902
Sep 11, 20242,307.002,326.452,259.202,277.652,275.5799,126
Sep 10, 20242,310.002,350.002,290.002,307.002,304.9095,981
Sep 9, 20242,279.652,338.452,235.002,283.852,281.77131,308
Sep 6, 20242,420.052,420.802,276.752,302.652,300.55160,280
Sep 5, 20242,442.002,469.952,385.602,399.052,396.86218,038
Sep 4, 20242,311.002,445.002,292.702,417.702,415.50308,073
Sep 3, 20242,340.002,373.602,326.002,336.702,334.5767,439
Sep 2, 20242,395.902,395.902,319.002,370.902,368.74120,888
Aug 30, 20242,284.002,401.002,275.052,376.602,374.43207,630
Aug 29, 20242,291.602,303.002,260.352,283.952,281.8769,284
Aug 28, 20242,401.002,401.002,227.002,291.602,289.51195,320
Aug 27, 20242,314.352,337.352,300.002,304.052,301.9556,718
Aug 26, 20242,342.552,370.202,300.002,306.202,304.10108,118
Aug 23, 20242,353.952,402.802,317.152,340.202,338.07126,899
Aug 22, 20242,400.002,445.002,310.602,334.452,332.32214,497
Aug 21, 20242,220.902,411.002,211.202,375.202,373.03464,455
Aug 20, 20242,222.802,254.002,204.452,216.802,214.78113,436
Aug 19, 20242,293.952,296.452,187.952,199.852,197.84131,035
Aug 16, 20242,254.002,350.552,250.002,273.052,270.98255,892
Aug 14, 20242,242.202,269.552,150.002,222.102,220.07232,168
Aug 13, 20242,330.152,368.452,205.002,230.602,228.57204,642
Aug 12, 20242,316.002,350.002,260.552,329.952,327.83126,332
Aug 9, 20242,292.652,340.002,280.202,319.102,316.99118,068
Aug 8, 20242,338.002,347.552,268.402,292.652,290.56272,359
Aug 7, 20242,394.002,411.102,288.002,316.452,314.34329,765
Aug 6, 20242,343.952,493.002,301.102,363.152,361.001,209,413
Aug 5, 20242,080.002,300.002,035.052,268.352,266.281,566,464
Aug 2, 20241,937.152,095.051,937.152,079.202,077.30226,286
Aug 1, 20242,084.752,089.951,985.702,004.002,002.17122,424
Jul 31, 20242,105.002,105.002,049.352,065.352,063.47115,089
Jul 30, 20242,099.402,100.002,052.002,085.002,083.10138,897
Jul 29, 20241,998.452,131.951,989.852,078.952,077.05473,014
Jul 26, 20241,946.201,998.001,928.701,979.851,978.04132,820
Jul 25, 20241,909.051,969.001,901.051,946.201,944.43112,769
Jul 24, 20241,916.051,980.001,909.051,924.951,923.19131,005
Jul 23, 20241,904.001,950.001,800.251,919.751,918.00195,302
Jul 22, 20241,791.001,925.001,786.051,892.451,890.72313,136
Jul 19, 20241,880.001,886.801,792.651,812.801,811.15269,955
Jul 18, 20241,975.001,975.001,881.001,902.501,900.77285,568
Jul 16, 20241,995.002,024.801,950.001,973.651,971.85463,558
Jul 15, 20241,860.001,969.001,855.601,952.051,950.27743,848
Jul 12, 20241,854.901,899.901,812.551,830.651,828.98502,587
Jul 11, 20241,767.901,854.951,749.251,829.451,827.78599,231
Jul 10, 20241,708.801,769.401,617.701,759.701,758.10871,646
Jul 9, 20241,626.001,701.001,626.001,687.851,686.31646,192
Jul 8, 20241,515.001,619.951,515.001,608.801,607.33497,008
Jul 5, 20241,505.851,530.001,502.101,512.451,511.0775,682
Jul 4, 20241,520.601,547.451,485.201,500.251,498.8884,724
Jul 3, 20241,500.001,553.951,478.701,512.901,511.52173,648
Jul 2, 20241,460.001,510.001,434.251,490.101,488.7486,312
Jul 1, 20241,405.051,454.701,405.051,441.101,439.7956,125
Jun 28, 20241,429.001,446.051,408.051,415.801,414.5156,189
Jun 27, 20241,470.001,480.001,406.951,425.101,423.80112,161
Jun 26, 20241,485.751,499.851,458.101,462.901,461.5732,046
Jun 25, 20241,490.001,514.251,480.051,485.701,484.3530,356
Jun 24, 20241,517.601,517.601,478.701,493.501,492.1439,540
Jun 21, 20241,538.001,554.001,497.951,503.851,502.48122,323
Jun 20, 20241,445.001,530.001,435.051,510.851,509.47195,053
Jun 19, 20241,457.201,463.951,429.051,446.701,445.3840,092
Jun 18, 20241,470.001,476.451,427.651,443.751,442.4363,408
Jun 14, 20241,487.001,489.951,459.001,463.151,461.8252,344
Jun 13, 20241,474.951,485.151,462.001,476.101,474.7528,213
Jun 12, 20241,472.001,481.901,462.001,471.501,470.1646,575
Jun 11, 20241,478.251,478.251,460.101,464.051,462.7229,477
Jun 10, 20241,461.451,478.001,449.501,465.851,464.5157,219
Jun 7, 20241,417.251,458.801,410.251,446.901,445.5846,876
Jun 6, 20241,407.501,435.251,400.051,417.251,415.9651,256
Jun 5, 20241,314.051,423.951,292.051,407.351,406.0794,598
Jun 4, 20241,440.001,440.001,169.051,300.751,299.56261,260
Jun 3, 20241,486.001,494.001,442.751,453.101,451.7867,298
May 31, 20241,498.001,520.001,441.001,455.051,453.72286,596
May 30, 20241,460.001,460.001,395.451,422.301,421.0041,142
May 29, 20241,430.101,476.901,422.351,451.551,450.2346,612
May 28, 20241,469.451,488.451,429.701,433.001,431.6958,504
May 27, 20241,495.851,520.001,465.801,469.501,468.1685,751
May 24, 20241,529.001,549.001,496.101,504.801,503.4366,694
May 23, 20241,587.251,587.251,535.601,540.451,539.0559,783
May 22, 20241,608.001,619.951,565.001,575.001,573.5694,497
May 21, 20241,600.001,608.001,573.001,589.501,588.05100,215
May 17, 20241,520.001,600.001,488.001,576.951,575.51312,061
May 16, 20241,510.001,515.501,484.001,509.501,508.1246,576
May 15, 20241,495.951,525.001,486.151,503.901,502.5388,410
May 14, 20241,457.601,504.751,455.001,494.001,492.6467,178
May 13, 20241,480.001,480.001,418.351,457.551,456.2264,844
May 10, 20241,479.001,490.601,442.101,471.751,470.4179,553
May 9, 20241,522.001,554.451,463.251,469.751,468.41140,910
May 8, 20241,432.001,527.951,429.301,519.451,518.06221,616
May 7, 20241,468.951,480.051,434.651,443.601,442.2886,066
May 6, 20241,503.001,506.901,421.001,467.301,465.96176,753
May 3, 20241,525.051,534.451,449.751,496.951,495.59192,675
May 2, 20241,500.001,532.951,497.001,515.151,513.77139,870
Apr 30, 20241,424.401,539.001,420.001,496.301,494.94560,734
Apr 29, 20241,440.651,454.001,404.901,414.501,413.21183,198
Apr 26, 20241,360.251,446.001,360.251,420.651,419.35575,596
Apr 25, 20241,374.101,376.051,345.001,351.301,350.07112,180
Apr 24, 20241,332.001,398.001,302.151,377.301,376.04584,663
Apr 23, 20241,160.001,359.001,156.351,332.001,330.791,046,904
Apr 22, 20241,149.001,158.001,139.351,150.201,149.1524,566
Apr 19, 20241,130.001,155.001,120.001,131.851,130.8227,755
Apr 18, 20241,154.001,160.851,140.001,142.451,141.4118,757
Apr 16, 20241,143.501,162.001,133.051,145.501,144.4625,819
Apr 15, 20241,159.951,165.001,132.501,143.501,142.4641,006
Apr 12, 20241,188.001,194.701,173.001,178.051,176.9822,650
Apr 10, 20241,196.001,198.001,178.051,188.501,187.4230,193
Apr 9, 20241,193.901,198.951,170.101,187.501,186.4240,993
Apr 8, 20241,198.451,199.451,168.551,182.451,181.3730,856

Related Tickers

DOLLAR.NS Dollar Industries Limited
370.20
-1.62%
 
RUPA.NS Rupa & Company Limited
179.87
-4.60%
 
MONTECARLO.NS Monte Carlo Fashions Limited
524.75
-5.82%
 
PGIL.NS Pearl Global Industries Limited
1,001.40
-5.46%
 
ARVINDFASN.NS Arvind Fashions Limited
366.45
-7.24%
 
SPAL.NS S.P. Apparels Limited
658.90
-12.07%
 
MANYAVAR.NS Vedant Fashions Limited
785.80
+2.63%
 
RAYMONDLSL.NS Raymond Lifestyle Limited
967.85
-4.21%
 
ABFRL.NS Aditya Birla Fashion and Retail Limited
245.20
-5.07%
 
GOKEX.NS Gokaldas Exports Limited
792.05
-5.06%