Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Laxmi Organic Industries Limited (LXCHEM.BO)

Compare
173.60
+1.70
+(0.99%)
At close: 3:57:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025171.05176.40170.90173.60173.6055,148
Apr 16, 2025173.90177.00171.25171.90171.9042,739
Apr 15, 2025173.35174.30171.30171.90171.9018,336
Apr 11, 2025168.70172.35168.05170.85170.8521,398
Apr 9, 2025167.00169.40164.55165.75165.7555,632
Apr 8, 2025168.20173.05166.65169.25169.2549,212
Apr 7, 2025165.00168.95160.30167.05167.0592,584
Apr 4, 2025183.00183.20170.55172.60172.6088,059
Apr 3, 2025180.85184.80178.15184.00184.0060,351
Apr 2, 2025180.60182.70175.55181.75181.7538,054
Apr 1, 2025175.25182.00175.10180.25180.2547,478
Mar 28, 2025179.80184.20173.90175.30175.3075,682
Mar 27, 2025175.05181.90174.00179.40179.40174,800
Mar 26, 2025179.55181.40174.60175.40175.40781,501
Mar 25, 2025190.45190.45178.30179.30179.3051,135
Mar 24, 2025185.25192.95185.25187.15187.1552,234
Mar 21, 2025181.95188.25180.35185.20185.20136,161
Mar 20, 2025180.70184.35177.50180.35180.3564,806
Mar 19, 2025175.50181.95175.50179.90179.90103,853
Mar 18, 2025172.25176.10169.40175.50175.5065,483
Mar 17, 2025174.20176.00168.35168.85168.8550,450
Mar 13, 2025177.85177.85173.10174.15174.1548,259
Mar 12, 2025179.25181.45175.10176.65176.6564,047
Mar 11, 2025178.55182.15177.00178.20178.2064,226
Mar 10, 2025181.15187.85179.30182.75182.7548,321
Mar 7, 2025182.05189.70182.05187.05187.05233,879
Mar 6, 2025178.55184.30178.55182.95182.9580,916
Mar 5, 2025171.50179.65171.50178.05178.05100,682
Mar 4, 2025168.05175.50167.15173.90173.9062,172
Mar 3, 2025176.00177.95165.50169.95169.95135,542
Feb 28, 2025181.25181.70174.05176.00176.0084,091
Feb 27, 2025188.45188.45180.50182.25182.2514,426
Feb 25, 2025186.10189.00184.30186.35186.3521,833
Feb 24, 2025188.85190.25185.20187.35187.3542,427
Feb 21, 2025194.95198.75189.50190.65190.6527,742
Feb 20, 2025192.85196.55191.10195.10195.1024,300
Feb 19, 2025191.95194.90187.00192.60192.6024,974
Feb 18, 2025191.40194.85186.60188.65188.6536,747
Feb 17, 2025195.25198.55191.20193.15193.1574,881
Feb 14, 2025204.00205.75191.10198.20198.20126,349
Feb 13, 2025203.90206.25202.10204.75204.7567,153
Feb 12, 2025203.40205.10193.50203.80203.80114,017
Feb 11, 2025210.15214.60201.95203.10203.10103,756
Feb 10, 2025216.90219.70214.30214.90214.9019,378
Feb 7, 2025222.55222.75218.80219.25219.2528,520
Feb 6, 2025222.95224.75220.30223.35223.3520,549
Feb 5, 2025220.95223.90219.75221.85221.8538,557
Feb 4, 2025219.05221.00216.65219.10219.1045,757
Feb 3, 2025216.80221.20215.75218.85218.8570,572
Feb 1, 2025215.00224.40215.00220.05220.0555,564
Jan 31, 2025215.95219.60215.10217.55217.5520,078
Jan 30, 2025214.80219.60214.00215.65215.6540,738
Jan 29, 2025212.00217.55212.00213.70213.7026,349
Jan 28, 2025212.20214.10208.60211.15211.1557,070
Jan 27, 2025217.95221.80211.20212.60212.60132,946
Jan 24, 2025226.55229.15220.05222.40222.4070,688
Jan 23, 2025233.90240.95225.00226.30226.30108,838
Jan 22, 2025230.00230.00223.50228.30228.3042,671
Jan 21, 2025228.15233.50225.55227.90227.9046,960
Jan 20, 2025227.95231.30224.80230.75230.7573,501
Jan 17, 2025225.00229.45223.50224.45224.4575,926
Jan 16, 2025219.30228.90218.10227.95227.9588,012
Jan 15, 2025220.20220.20215.45215.85215.8527,166
Jan 14, 2025213.05218.25213.05215.60215.6061,026
Jan 13, 2025225.00225.00212.50213.00213.00100,309
Jan 10, 2025232.00233.20224.60225.45225.45126,712
Jan 9, 2025230.50242.95230.50231.70231.70155,379
Jan 8, 2025231.25233.00229.00232.25232.2586,517
Jan 7, 2025228.80232.00226.20229.65229.65125,939
Jan 6, 2025242.55242.60227.40228.00228.00133,305
Jan 3, 2025242.30247.75242.05242.45242.4561,489
Jan 2, 2025244.00245.20241.20242.25242.2550,427
Jan 1, 2025244.90245.55240.55242.10242.1039,626
Dec 31, 2024240.70242.95236.90241.75241.7563,575
Dec 30, 2024244.95244.95238.05238.50238.5067,588
Dec 27, 2024244.90246.25243.05244.25244.2529,426
Dec 26, 2024242.65245.00240.50244.50244.5037,823
Dec 24, 2024244.70248.65241.60242.60242.6039,796
Dec 23, 2024244.55246.35239.30244.65244.6567,123
Dec 20, 2024253.95253.95242.00242.85242.8562,497
Dec 19, 2024247.95252.75247.00249.90249.9060,232
Dec 18, 2024257.00258.45251.00252.60252.6020,418
Dec 17, 2024256.05264.00256.05256.60256.6018,241
Dec 16, 2024259.05263.85258.05259.75259.7542,492
Dec 13, 2024260.30262.00254.70259.05259.0535,221
Dec 12, 2024271.45271.45261.35262.00262.0053,892
Dec 11, 2024276.85277.50268.00269.35269.3530,035
Dec 10, 2024265.00275.90265.00274.20274.2065,312
Dec 9, 2024268.20271.95265.00265.40265.4029,361
Dec 6, 2024267.40270.00266.45268.45268.4558,108
Dec 5, 2024274.90276.00268.45269.55269.5519,861
Dec 4, 2024270.00274.60269.00273.30273.3081,148
Dec 3, 2024266.45271.40266.45269.35269.3530,249
Dec 2, 2024263.95269.15259.95268.00268.0046,776
Nov 29, 2024264.80264.80258.50263.00263.0047,815
Nov 28, 2024263.30266.75259.75261.05261.0530,831
Nov 27, 2024255.95263.50255.95261.90261.9046,749
Nov 26, 2024255.20259.05254.20257.55257.5518,446
Nov 25, 2024250.15256.45250.15255.05255.0522,170
Nov 22, 2024245.90249.25245.35248.05248.0549,897
Nov 21, 2024251.85251.85245.25245.90245.9072,416
Nov 19, 2024252.05259.15250.50251.85251.8536,988
Nov 18, 2024258.90258.90249.40254.10254.1030,999
Nov 14, 2024254.85258.55251.30253.80253.8036,390
Nov 13, 2024259.20259.65250.25251.45251.4523,627
Nov 12, 2024264.25265.95258.15259.55259.5516,056
Nov 11, 2024268.00268.35261.75262.30262.3053,148
Nov 8, 2024275.05276.50266.70268.65268.6565,562
Nov 7, 2024280.00282.80274.45275.20275.2026,709
Nov 6, 2024276.10281.20273.00280.15280.1534,910
Nov 4, 2024273.15275.80266.25268.55268.5592,561
Nov 1, 2024274.25279.55273.90277.05277.0519,272
Oct 31, 2024269.95273.70266.50272.90272.9052,847
Oct 29, 2024256.00256.00247.95252.60252.6083,736
Oct 28, 2024243.00249.70241.30248.70248.7048,297
Oct 25, 2024260.00260.00242.50244.50244.50119,960
Oct 24, 2024260.05261.65254.25255.10255.1035,310
Oct 23, 2024252.00263.35251.10259.15259.1544,473
Oct 22, 2024267.00269.75252.50254.00254.00118,362
Oct 21, 2024277.00281.00266.20267.65267.6563,703
Oct 18, 2024278.00281.35274.25277.70277.7073,659
Oct 17, 2024290.45290.80281.05282.30282.3056,358
Oct 16, 2024283.55288.70280.00286.85286.8552,918
Oct 15, 2024275.00285.00275.00281.55281.5564,490
Oct 14, 2024279.85280.50275.05276.75276.7528,634
Oct 11, 2024287.00287.00277.80278.35278.3560,100
Oct 10, 2024280.95284.85276.95283.85283.8578,011
Oct 9, 2024276.95282.05275.45276.30276.3027,107
Oct 8, 2024262.85278.00262.85277.15277.1555,952
Oct 7, 2024279.95279.95261.50262.85262.85237,386
Oct 4, 2024287.00287.35275.10276.15276.15192,719
Oct 3, 2024283.05293.60283.05286.75286.75125,369
Oct 1, 2024282.50293.95282.50291.90291.90110,266
Sep 30, 2024286.25288.35282.25284.35284.3554,123
Sep 27, 2024290.75296.00287.20288.45288.4552,649
Sep 26, 2024299.80299.80288.95290.50290.5099,892
Sep 25, 2024298.80303.35294.60298.35298.3560,116
Sep 24, 2024291.45308.55288.95300.60300.60277,328
Sep 23, 2024293.60293.60287.00290.35290.3536,428
Sep 20, 2024289.50293.60286.25288.50288.50119,948
Sep 19, 2024299.15301.50282.50287.75287.75281,550
Sep 18, 2024302.15306.75295.60296.45296.4548,765
Sep 17, 2024303.50310.15300.75301.50301.5054,430
Sep 16, 2024313.35314.10304.10309.00309.0064,292
Sep 13, 2024316.60319.55309.30310.55310.55171,427
Sep 12, 2024312.60317.90307.25316.25316.25220,286
Sep 11, 2024320.00325.50308.85310.45310.45210,127
Sep 10, 2024314.85323.00314.15318.75318.75446,549
Sep 9, 2024308.10315.95304.30313.30313.30440,214
Sep 6, 2024304.45317.05298.25307.50307.50416,435
Sep 5, 2024296.00303.75295.90301.35301.35188,283
Sep 4, 2024286.00297.50283.05295.25295.25108,569
Sep 3, 2024290.80295.65286.50287.25287.25126,893
Sep 2, 2024300.00301.40287.50290.75290.75110,297
Aug 30, 2024298.25300.15294.00297.75297.7591,227
Aug 29, 2024303.25303.90292.25296.15296.15166,980
Aug 28, 2024302.75310.20297.40301.20301.20319,417
Aug 26, 2024282.10294.80282.10285.65285.65636,258
Aug 23, 2024284.70284.70278.00280.25280.25185,090
Aug 22, 2024274.75286.50273.95282.90282.90518,254
Aug 21, 2024272.40276.00270.35271.85271.85146,272
Aug 20, 2024274.65282.30271.10272.65272.65245,304
Aug 19, 2024274.70276.70270.90271.95271.95122,584
Aug 16, 2024268.20274.35266.50271.25271.25101,444
Aug 14, 2024273.80276.90264.10264.90264.90116,969
Aug 13, 2024279.45285.55268.70270.45270.45234,295
Aug 12, 2024261.65287.95261.65279.00279.00814,614
Aug 9, 2024271.90274.95262.70267.90267.90194,213
Aug 8, 2024258.45279.05255.05267.35267.351,167,538
Aug 7, 2024249.30259.45248.15256.85256.85130,886
Aug 6, 2024239.20254.75239.20248.15248.1591,809
Aug 5, 2024245.30248.30240.00240.90240.90204,660
Aug 2, 2024251.10255.60251.05252.55252.5599,330
Aug 1, 2024258.00260.00253.30253.90253.90106,978
Jul 31, 2024259.00261.00257.10258.55258.5527,900
Jul 30, 2024255.05260.95255.05258.50258.50118,245
Jul 29, 2024262.10266.05257.05257.55257.55141,408
Jul 26, 2024271.75274.50269.00271.45271.4592,223
Jul 25, 2024260.10274.00259.85271.45271.45147,005
Jul 24, 2024252.95264.00252.95262.45262.45114,838
Jul 23, 2024255.95257.60243.10254.30254.3085,957
Jul 22, 2024254.80259.15250.10255.55255.55127,089
Jul 19, 2024 0.60 Dividend
Jul 19, 2024260.90260.90252.50253.60253.6059,236
Jul 18, 2024265.40268.00258.90260.60260.00183,310
Jul 16, 2024266.20270.70264.95266.25265.6439,816
Jul 15, 2024268.50269.35262.25264.65264.04138,957
Jul 12, 2024273.35274.15267.00268.00267.38128,674
Jul 11, 2024269.15273.55268.55270.55269.9392,652
Jul 10, 2024275.05279.00262.35266.85266.24272,342
Jul 9, 2024278.70280.00272.50273.60272.97204,753
Jul 8, 2024268.80277.70264.85275.90275.26385,676
Jul 5, 2024262.20275.85262.20268.80268.18142,829
Jul 4, 2024262.60267.50258.00263.35262.74170,998
Jul 3, 2024264.15264.50260.35261.40260.8027,123
Jul 2, 2024259.45269.50257.70259.85259.25126,791
Jul 1, 2024251.00262.65251.00259.50258.90211,281
Jun 28, 2024251.80255.25250.15250.75250.1776,358
Jun 27, 2024254.00256.50250.00251.75251.1734,115
Jun 26, 2024258.45260.50254.15255.05254.4654,797
Jun 25, 2024262.05265.00256.10256.85256.2657,049
Jun 24, 2024261.70266.75259.00261.60261.00183,044
Jun 21, 2024265.15271.00263.60264.70264.09505,484
Jun 20, 2024254.55265.55253.10263.05262.44279,875
Jun 19, 2024249.20257.00249.20254.40253.81215,670
Jun 18, 2024249.55253.75247.40249.15248.5828,937
Jun 14, 2024255.20255.20250.70251.80251.2289,464
Jun 13, 2024256.30258.20251.60255.25254.6698,264
Jun 12, 2024250.45257.00250.15253.55252.97150,553
Jun 11, 2024248.00252.95245.50250.00249.42124,848
Jun 10, 2024241.90251.50241.00246.55245.98128,265
Jun 7, 2024240.50241.60238.00240.70240.1524,243
Jun 6, 2024237.95241.95236.30238.80238.2582,899
Jun 5, 2024226.80235.95224.90233.60233.06107,864
Jun 4, 2024240.05241.00220.00226.70226.18241,517
Jun 3, 2024243.25244.70238.55241.20240.6443,794
May 31, 2024241.20241.20236.65239.15238.6095,419
May 30, 2024243.80243.80237.55238.40237.8524,565
May 29, 2024243.80247.95242.25243.00242.4435,001
May 28, 2024248.85250.00241.80244.65244.09111,872
May 27, 2024252.05254.55248.55249.55248.9829,267
May 24, 2024255.00257.90250.50251.75251.1750,336
May 23, 2024261.05262.35255.45256.75256.16140,554
May 22, 2024276.55276.55258.70260.35259.75363,482
May 21, 2024259.45260.00254.00256.50255.91139,225
May 17, 2024242.00252.70241.90250.10249.5235,746
May 16, 2024242.70245.00240.60242.00241.4416,624
May 15, 2024238.65246.00238.10242.70242.1435,632
May 14, 2024234.95238.55230.50236.40235.8652,202
May 13, 2024230.15234.60224.95233.30232.7627,182
May 10, 2024232.95233.25227.00228.45227.92103,719
May 9, 2024233.15236.95230.80232.20231.6727,031
May 8, 2024238.95239.80234.50234.80234.2619,824
May 7, 2024242.10243.80236.40236.70236.1637,770
May 6, 2024248.45249.80238.50239.55239.00149,634
May 3, 2024251.05253.40247.00248.20247.6397,879
May 2, 2024255.65256.35248.05250.10249.52123,811
Apr 30, 2024258.75260.00254.70256.10255.5165,494
Apr 29, 2024254.60263.65254.60257.80257.21119,034
Apr 26, 2024250.40256.00250.40253.05252.47104,454
Apr 25, 2024251.60253.45249.50250.50249.9217,709
Apr 24, 2024250.75255.65250.00251.60251.0232,453
Apr 23, 2024249.15254.50249.00249.55248.9860,970
Apr 22, 2024250.55255.65248.10248.90248.3330,981
Apr 19, 2024244.00250.95242.45249.75249.1790,606
Apr 18, 2024254.00254.00248.00249.30248.7331,914

Related Tickers

CHEMFAB.NS Chemfab Alkalis Limited
863.85
+0.34%
 
VINYLINDIA.NS Vinyl Chemicals (India) Limited
288.15
+0.35%
 
PAUSHAKLTD.BO Paushak Limited
4,648.00
-3.15%
 
MANALIPETC.NS Manali Petrochemicals Limited
56.30
+1.42%
 
BALAMINES.BO Balaji Amines Limited
1,321.95
+0.84%
 
INDIGOPNTS.NS Indigo Paints Limited
1,017.45
-0.60%
 
ASIANPAINT.NS Asian Paints Limited
2,467.90
+0.33%