Price Data Selection & Download
Lakshmi Finance & Industrial Corp Share Price All Time Records & Statistics (Apr 2015 - May 2026)
2390 daily OHLCV records on NSE from April 2015 to May 2026. For live price, key ratios and fundamentals, see LFIC stock price BSE.
Share Price All Time High
₹372.00
October 01, 2024
NSE Exchange
Share Price All Time Low
₹24.00
April 17, 2015
NSE Exchange
Highest Volume Trading Day
942,474
October 01, 2024 • ₹361.35
NSE Exchange
Share Price History Data (Apr 2015 - May 2026)
LFIC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹143.90 | ₹160.00 | ₹140.50 | ₹151.35 | 42,205 |
| 2026-05-26 | ₹139.89 | ₹149.00 | ₹138.00 | ₹140.37 | 7,219 |
| 2026-05-25 | ₹138.90 | ₹139.99 | ₹137.06 | ₹137.15 | 1,740 |
| 2026-05-22 | ₹137.05 | ₹140.90 | ₹137.01 | ₹138.25 | 530 |
| 2026-05-21 | ₹143.49 | ₹143.49 | ₹137.50 | ₹137.50 | 8 |
| 2026-05-20 | ₹136.70 | ₹138.00 | ₹135.00 | ₹137.48 | 1,418 |
| 2026-05-19 | ₹140.00 | ₹140.00 | ₹136.40 | ₹138.28 | 4,503 |
| 2026-05-18 | ₹141.00 | ₹141.05 | ₹133.00 | ₹136.86 | 4,678 |
| 2026-05-15 | ₹146.57 | ₹146.57 | ₹142.64 | ₹142.66 | 1,163 |
| 2026-05-14 | ₹147.80 | ₹151.00 | ₹141.98 | ₹146.63 | 6,026 |
| 2026-05-13 | ₹142.70 | ₹152.00 | ₹142.70 | ₹146.32 | 726 |
| 2026-05-12 | ₹151.15 | ₹151.15 | ₹142.00 | ₹144.70 | 2,893 |
| 2026-05-11 | ₹150.00 | ₹162.40 | ₹149.90 | ₹151.25 | 30,497 |
| 2026-05-08 | ₹145.00 | ₹151.99 | ₹145.00 | ₹150.42 | 4,059 |
| 2026-05-07 | ₹159.00 | ₹159.00 | ₹144.00 | ₹145.01 | 6,483 |
| 2026-05-06 | ₹145.80 | ₹152.70 | ₹140.00 | ₹151.29 | 24,459 |
| 2026-05-05 | ₹144.89 | ₹144.89 | ₹140.36 | ₹144.44 | 471 |
| 2026-05-04 | ₹135.95 | ₹146.90 | ₹135.95 | ₹145.27 | 3,871 |
| 2026-04-30 | ₹140.41 | ₹143.00 | ₹136.00 | ₹140.83 | 4,140 |
| 2026-04-29 | ₹143.35 | ₹146.00 | ₹140.31 | ₹141.97 | 769 |
| 2026-04-28 | ₹148.75 | ₹148.75 | ₹141.12 | ₹143.36 | 5,147 |
| 2026-04-27 | ₹136.30 | ₹141.19 | ₹136.30 | ₹139.73 | 5,485 |
| 2026-04-24 | ₹145.00 | ₹145.00 | ₹136.50 | ₹138.54 | 3,061 |
| 2026-04-23 | ₹144.89 | ₹144.89 | ₹139.58 | ₹142.48 | 3,930 |
| 2026-04-22 | ₹141.50 | ₹145.81 | ₹140.01 | ₹141.88 | 3,219 |
| 2026-04-21 | ₹138.55 | ₹146.80 | ₹138.53 | ₹141.25 | 4,052 |
| 2026-04-20 | ₹147.33 | ₹147.33 | ₹138.10 | ₹139.35 | 7,772 |
| 2026-04-17 | ₹147.25 | ₹149.34 | ₹145.00 | ₹147.32 | 6,554 |
| 2026-04-16 | ₹132.80 | ₹158.36 | ₹132.80 | ₹147.99 | 187,585 |
| 2026-04-15 | ₹131.90 | ₹135.90 | ₹128.51 | ₹131.97 | 3,865 |
| 2026-04-13 | ₹132.99 | ₹132.99 | ₹128.05 | ₹129.41 | 3,615 |
| 2026-04-10 | ₹133.00 | ₹138.00 | ₹131.00 | ₹134.56 | 9,392 |
| 2026-04-09 | ₹128.00 | ₹153.81 | ₹128.00 | ₹133.22 | 67,588 |
| 2026-04-08 | ₹130.70 | ₹131.99 | ₹125.01 | ₹128.18 | 3,469 |
| 2026-04-07 | ₹124.69 | ₹127.00 | ₹124.69 | ₹126.94 | 176 |
| 2026-04-06 | ₹121.21 | ₹125.01 | ₹116.71 | ₹124.69 | 1,177 |
| 2026-04-02 | ₹116.42 | ₹122.00 | ₹114.03 | ₹118.82 | 358 |
| 2026-04-01 | ₹119.80 | ₹119.80 | ₹113.95 | ₹117.00 | 959 |
| 2026-03-30 | ₹116.89 | ₹116.96 | ₹111.00 | ₹112.50 | 3,850 |
| 2026-03-27 | ₹125.03 | ₹127.99 | ₹114.25 | ₹118.71 | 10,701 |
| 2026-03-25 | ₹133.20 | ₹133.20 | ₹128.50 | ₹128.74 | 231 |
| 2026-03-24 | ₹124.00 | ₹125.00 | ₹121.50 | ₹124.97 | 798 |
| 2026-03-23 | ₹120.75 | ₹121.50 | ₹114.03 | ₹121.16 | 383 |
| 2026-03-20 | ₹125.00 | ₹128.00 | ₹118.21 | ₹120.78 | 5,515 |
| 2026-03-19 | ₹124.00 | ₹125.07 | ₹123.00 | ₹124.74 | 1,533 |
| 2026-03-18 | ₹125.80 | ₹126.02 | ₹122.02 | ₹125.07 | 4,875 |
| 2026-03-17 | ₹124.73 | ₹131.79 | ₹121.01 | ₹123.51 | 2,122 |
| 2026-03-16 | ₹125.01 | ₹126.97 | ₹121.30 | ₹124.73 | 1,319 |
| 2026-03-13 | ₹133.50 | ₹133.50 | ₹125.00 | ₹125.50 | 2,247 |
| 2026-03-12 | ₹130.75 | ₹130.75 | ₹122.01 | ₹125.92 | 1,467 |
| 2026-03-11 | ₹134.99 | ₹134.99 | ₹126.30 | ₹130.86 | 537 |
| 2026-03-10 | ₹124.98 | ₹131.00 | ₹124.98 | ₹130.31 | 630 |
| 2026-03-09 | ₹126.10 | ₹126.50 | ₹120.60 | ₹124.98 | 1,930 |
| 2026-03-06 | ₹130.79 | ₹132.98 | ₹126.31 | ₹127.70 | 5,329 |
| 2026-03-05 | ₹133.76 | ₹134.00 | ₹128.00 | ₹130.93 | 411 |
| 2026-03-04 | ₹130.53 | ₹137.92 | ₹126.01 | ₹126.87 | 2,705 |
| 2026-03-02 | ₹136.00 | ₹136.00 | ₹129.50 | ₹130.53 | 2,426 |
| 2026-02-27 | ₹145.08 | ₹150.00 | ₹135.66 | ₹137.88 | 4,371 |
| 2026-02-26 | ₹144.99 | ₹148.86 | ₹140.06 | ₹145.08 | 10,505 |
| 2026-02-25 | ₹134.89 | ₹153.90 | ₹127.51 | ₹144.86 | 112,433 |
| 2026-02-24 | ₹136.99 | ₹136.99 | ₹126.10 | ₹128.57 | 1,199 |
| 2026-02-23 | ₹148.95 | ₹148.95 | ₹127.50 | ₹131.52 | 4,939 |
| 2026-02-20 | ₹132.01 | ₹135.10 | ₹127.00 | ₹127.40 | 1,700 |
| 2026-02-19 | ₹138.00 | ₹138.00 | ₹130.51 | ₹132.36 | 2,937 |
| 2026-02-18 | ₹134.86 | ₹134.89 | ₹128.15 | ₹129.03 | 4,006 |
| 2026-02-17 | ₹132.00 | ₹137.00 | ₹131.63 | ₹134.86 | 814 |
| 2026-02-16 | ₹134.00 | ₹135.11 | ₹130.00 | ₹131.63 | 1,880 |
| 2026-02-13 | ₹138.01 | ₹141.10 | ₹132.00 | ₹135.73 | 1,467 |
| 2026-02-12 | ₹143.03 | ₹143.03 | ₹134.00 | ₹137.09 | 6,293 |
| 2026-02-11 | ₹142.99 | ₹155.00 | ₹139.02 | ₹142.88 | 15,561 |
| 2026-02-10 | ₹150.99 | ₹151.90 | ₹139.22 | ₹141.27 | 7,980 |
| 2026-02-09 | ₹152.99 | ₹152.99 | ₹141.51 | ₹149.50 | 3,523 |
| 2026-02-06 | ₹145.59 | ₹153.00 | ₹141.20 | ₹146.72 | 9,569 |
| 2026-02-05 | ₹146.30 | ₹159.50 | ₹144.00 | ₹152.12 | 115,180 |
| 2026-02-04 | ₹112.99 | ₹138.65 | ₹112.99 | ₹136.26 | 8,749 |
| 2026-02-03 | ₹119.97 | ₹126.01 | ₹114.30 | ₹115.56 | 5,946 |
| 2026-02-02 | ₹115.50 | ₹123.23 | ₹113.10 | ₹119.18 | 1,257 |
| 2026-02-01 | ₹121.80 | ₹124.99 | ₹113.01 | ₹117.26 | 990 |
| 2026-01-30 | ₹125.70 | ₹129.70 | ₹120.40 | ₹120.75 | 4,351 |
| 2026-01-29 | ₹137.93 | ₹137.94 | ₹124.10 | ₹124.91 | 8,196 |
| 2026-01-28 | ₹137.01 | ₹138.79 | ₹136.02 | ₹137.97 | 360 |
| 2026-01-27 | ₹141.25 | ₹144.77 | ₹133.50 | ₹136.94 | 1,418 |
| 2026-01-23 | ₹145.31 | ₹145.80 | ₹141.02 | ₹141.29 | 1,071 |
| 2026-01-22 | ₹148.90 | ₹148.91 | ₹145.00 | ₹145.25 | 643 |
| 2026-01-21 | ₹150.01 | ₹150.98 | ₹145.50 | ₹146.93 | 859 |
| 2026-01-20 | ₹150.21 | ₹151.36 | ₹150.00 | ₹151.20 | 344 |
| 2026-01-19 | ₹150.00 | ₹152.19 | ₹150.00 | ₹151.43 | 231 |
| 2026-01-16 | ₹154.80 | ₹155.80 | ₹150.00 | ₹150.36 | 1,289 |
| 2026-01-14 | ₹153.51 | ₹155.59 | ₹151.30 | ₹154.90 | 500 |
| 2026-01-13 | ₹154.80 | ₹156.80 | ₹153.20 | ₹153.99 | 394 |
| 2026-01-12 | ₹156.99 | ₹156.99 | ₹150.62 | ₹152.79 | 1,024 |
| 2026-01-09 | ₹160.31 | ₹161.98 | ₹156.03 | ₹157.00 | 3,642 |
| 2026-01-08 | ₹163.90 | ₹166.90 | ₹160.99 | ₹161.01 | 1,849 |
| 2026-01-07 | ₹166.80 | ₹169.76 | ₹161.37 | ₹163.73 | 1,563 |
| 2026-01-06 | ₹168.70 | ₹172.01 | ₹166.00 | ₹166.89 | 371 |
| 2026-01-05 | ₹167.00 | ₹174.70 | ₹166.08 | ₹168.81 | 667 |
| 2026-01-02 | ₹167.99 | ₹176.00 | ₹165.51 | ₹169.99 | 2,933 |
| 2026-01-01 | ₹171.25 | ₹174.89 | ₹167.97 | ₹168.02 | 673 |
Lakshmi Finance & Industrial Corp Share Price Performance Analysis (Apr 2015 - May 2026)
LFIC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.92%
₹168.02 → ₹151.35
Year to Date
Price Volatility
9.13%
Low Volatility
Year to Date
Average Daily Volume
8,857
Year to Date Average
NSE Exchange
Lakshmi Finance & Industrial Corp Share Price History – Frequently Asked Questions
Common questions about LFIC historical data and records. Compare with LFIC fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Lakshmi Finance & Industrial Corp (LFIC)?
The all-time high share price of Lakshmi Finance & Industrial Corp was ₹372.0 recorded on October 01, 2024 on the NSE exchange.
What is the all-time low share price of Lakshmi Finance & Industrial Corp (LFIC)?
The all-time low share price of Lakshmi Finance & Industrial Corp was ₹24.0 recorded on April 17, 2015 on the NSE exchange.
How can I download LFIC historical share price data?
You can download Lakshmi Finance & Industrial Corp historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LFIC shares?
The highest trading volume day for Lakshmi Finance & Industrial Corp was 942,474 shares traded on October 01, 2024 on the NSE exchange, with share price at ₹361.35.