Price Data Selection & Download
Laxmi Organic Industries Share Price All Time Records & Statistics (Mar 2021 - Sep 2026)
1348 daily OHLCV records on NSE from March 2021 to Sept. 2026. Analyse Laxmi Organic Industries ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹628.00
September 16, 2021
NSE Exchange
Share Price All Time Low
₹107.60
March 30, 2026
NSE Exchange
Highest Volume Trading Day
68,702,462
March 25, 2021 • ₹164.45
NSE Exchange
Share Price History Data (Mar 2021 - Sep 2026)
LXCHEM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹180.00 | ₹182.84 | ₹177.22 | ₹178.24 | 922,831 |
| 2026-09-17 | ₹170.35 | ₹183.90 | ₹170.35 | ₹179.23 | 2,486,902 |
| 2026-09-16 | ₹168.01 | ₹174.18 | ₹165.11 | ₹171.73 | 1,325,333 |
| 2026-09-15 | ₹175.56 | ₹176.01 | ₹167.01 | ₹167.83 | 901,508 |
| 2026-09-11 | ₹170.00 | ₹176.39 | ₹169.00 | ₹175.56 | 1,243,946 |
| 2026-09-10 | ₹177.50 | ₹179.00 | ₹170.00 | ₹170.63 | 1,814,676 |
| 2026-09-09 | ₹182.81 | ₹185.51 | ₹177.90 | ₹178.56 | 1,701,815 |
| 2026-09-08 | ₹171.25 | ₹186.00 | ₹170.87 | ₹184.52 | 3,239,876 |
| 2026-09-07 | ₹172.00 | ₹174.40 | ₹170.25 | ₹171.99 | 583,493 |
| 2026-09-04 | ₹174.40 | ₹176.46 | ₹171.70 | ₹172.04 | 416,497 |
| 2026-09-03 | ₹170.31 | ₹177.70 | ₹170.23 | ₹175.58 | 1,600,299 |
| 2026-09-02 | ₹164.25 | ₹170.99 | ₹162.00 | ₹169.55 | 639,001 |
| 2026-09-01 | ₹166.94 | ₹167.95 | ₹164.00 | ₹164.90 | 590,358 |
| 2026-08-31 | ₹172.44 | ₹172.44 | ₹164.94 | ₹166.57 | 768,172 |
| 2026-08-28 | ₹168.95 | ₹172.80 | ₹167.95 | ₹171.34 | 563,267 |
| 2026-08-27 | ₹173.25 | ₹173.39 | ₹167.01 | ₹167.47 | 500,942 |
| 2026-08-26 | ₹171.95 | ₹173.80 | ₹170.65 | ₹172.21 | 313,025 |
| 2026-08-25 | ₹174.00 | ₹175.44 | ₹169.50 | ₹170.50 | 658,611 |
| 2026-08-24 | ₹173.54 | ₹179.39 | ₹172.51 | ₹173.18 | 1,057,582 |
| 2026-08-21 | ₹174.51 | ₹174.99 | ₹172.99 | ₹173.21 | 222,367 |
| 2026-08-20 | ₹175.09 | ₹177.50 | ₹174.00 | ₹174.51 | 394,248 |
| 2026-08-19 | ₹174.99 | ₹176.23 | ₹173.56 | ₹174.31 | 366,845 |
| 2026-08-18 | ₹179.05 | ₹181.09 | ₹173.31 | ₹174.19 | 746,694 |
| 2026-08-17 | ₹176.00 | ₹180.76 | ₹175.20 | ₹179.66 | 694,981 |
| 2026-08-14 | ₹175.00 | ₹179.30 | ₹174.58 | ₹176.05 | 796,176 |
| 2026-08-13 | ₹173.90 | ₹178.20 | ₹173.30 | ₹174.11 | 552,601 |
| 2026-08-12 | ₹175.35 | ₹176.46 | ₹171.93 | ₹172.85 | 490,815 |
| 2026-08-11 | ₹177.97 | ₹178.80 | ₹174.10 | ₹174.89 | 540,207 |
| 2026-08-10 | ₹177.05 | ₹180.89 | ₹175.00 | ₹177.97 | 904,868 |
| 2026-08-07 | ₹178.90 | ₹181.84 | ₹175.01 | ₹175.64 | 913,167 |
| 2026-08-06 | ₹182.40 | ₹183.85 | ₹179.00 | ₹179.67 | 863,609 |
| 2026-08-05 | ₹185.20 | ₹189.14 | ₹181.22 | ₹181.57 | 1,531,727 |
| 2026-08-04 | ₹180.50 | ₹186.99 | ₹179.97 | ₹184.29 | 1,917,493 |
| 2026-08-03 | ₹180.45 | ₹184.80 | ₹178.77 | ₹180.46 | 1,691,485 |
| 2026-07-31 | ₹183.40 | ₹184.29 | ₹177.10 | ₹178.48 | 2,729,198 |
| 2026-07-30 | ₹200.00 | ₹200.00 | ₹181.00 | ₹182.16 | 9,949,128 |
| 2026-07-29 | ₹197.44 | ₹203.80 | ₹194.00 | ₹200.51 | 6,271,732 |
| 2026-07-28 | ₹194.54 | ₹197.01 | ₹190.17 | ₹196.00 | 2,785,326 |
| 2026-07-27 | ₹191.00 | ₹193.98 | ₹185.46 | ₹193.05 | 3,877,963 |
| 2026-07-24 | ₹180.06 | ₹186.60 | ₹178.22 | ₹182.28 | 1,572,439 |
| 2026-07-23 | ₹175.00 | ₹188.90 | ₹173.06 | ₹182.98 | 5,206,234 |
| 2026-07-22 | ₹182.31 | ₹183.37 | ₹173.36 | ₹174.52 | 1,446,961 |
| 2026-07-21 | ₹176.49 | ₹182.44 | ₹175.60 | ₹181.53 | 3,122,009 |
| 2026-07-20 | ₹170.50 | ₹179.66 | ₹168.79 | ₹176.55 | 4,277,798 |
| 2026-07-17 | ₹169.80 | ₹173.43 | ₹162.21 | ₹171.76 | 2,284,914 |
| 2026-07-16 | ₹168.82 | ₹173.40 | ₹166.61 | ₹170.96 | 1,860,383 |
| 2026-07-15 | ₹168.05 | ₹172.32 | ₹165.12 | ₹168.82 | 1,790,270 |
| 2026-07-14 | ₹165.98 | ₹170.40 | ₹162.00 | ₹166.73 | 2,550,259 |
| 2026-07-13 | ₹154.80 | ₹165.80 | ₹153.05 | ₹164.20 | 1,745,119 |
| 2026-07-10 | ₹154.32 | ₹157.37 | ₹154.32 | ₹155.51 | 291,228 |
| 2026-07-09 | ₹151.47 | ₹154.40 | ₹150.80 | ₹153.14 | 263,109 |
| 2026-07-08 | ₹153.34 | ₹155.68 | ₹149.75 | ₹150.59 | 520,124 |
| 2026-07-07 | ₹158.51 | ₹158.70 | ₹153.49 | ₹155.68 | 1,412,841 |
| 2026-07-06 | ₹161.12 | ₹161.42 | ₹157.10 | ₹157.79 | 390,957 |
| 2026-07-03 | ₹163.70 | ₹164.62 | ₹160.65 | ₹161.48 | 475,608 |
| 2026-07-02 | ₹156.68 | ₹165.44 | ₹155.02 | ₹162.51 | 1,699,219 |
| 2026-07-01 | ₹155.45 | ₹158.00 | ₹154.60 | ₹155.44 | 354,558 |
| 2026-06-30 | ₹154.95 | ₹156.68 | ₹154.01 | ₹154.97 | 340,633 |
| 2026-06-29 | ₹157.00 | ₹157.48 | ₹153.11 | ₹154.17 | 331,830 |
| 2026-06-25 | ₹160.70 | ₹161.65 | ₹155.40 | ₹155.99 | 559,282 |
| 2026-06-24 | ₹162.10 | ₹162.56 | ₹158.21 | ₹159.95 | 434,168 |
| 2026-06-23 | ₹163.45 | ₹166.99 | ₹160.10 | ₹161.93 | 1,312,988 |
| 2026-06-22 | ₹153.17 | ₹169.80 | ₹152.23 | ₹162.91 | 9,232,265 |
| 2026-06-19 | ₹152.40 | ₹154.67 | ₹151.18 | ₹152.37 | 386,027 |
| 2026-06-18 | ₹152.73 | ₹153.90 | ₹150.88 | ₹153.21 | 433,072 |
| 2026-06-17 | ₹154.25 | ₹155.92 | ₹151.50 | ₹151.85 | 437,716 |
| 2026-06-16 | ₹154.90 | ₹156.87 | ₹152.00 | ₹153.95 | 395,225 |
| 2026-06-15 | ₹155.50 | ₹157.39 | ₹153.90 | ₹154.90 | 537,644 |
| 2026-06-12 | ₹150.05 | ₹154.33 | ₹150.05 | ₹153.88 | 462,014 |
| 2026-06-11 | ₹150.00 | ₹150.77 | ₹146.71 | ₹147.78 | 547,568 |
| 2026-06-10 | ₹154.99 | ₹157.20 | ₹149.72 | ₹149.95 | 490,118 |
| 2026-06-09 | ₹151.87 | ₹156.10 | ₹151.34 | ₹155.54 | 589,067 |
| 2026-06-08 | ₹156.22 | ₹157.49 | ₹150.10 | ₹151.34 | 725,515 |
| 2026-06-05 | ₹161.99 | ₹162.60 | ₹157.33 | ₹158.66 | 1,084,919 |
| 2026-06-04 | ₹164.85 | ₹165.73 | ₹160.10 | ₹161.11 | 2,524,305 |
| 2026-06-03 | ₹151.06 | ₹176.00 | ₹151.06 | ₹164.55 | 46,585,577 |
| 2026-06-02 | ₹148.70 | ₹151.20 | ₹144.70 | ₹150.67 | 299,446 |
| 2026-06-01 | ₹148.35 | ₹153.19 | ₹148.09 | ₹148.70 | 385,619 |
| 2026-05-29 | ₹152.20 | ₹152.90 | ₹147.05 | ₹148.08 | 508,096 |
| 2026-05-27 | ₹152.49 | ₹154.83 | ₹151.05 | ₹151.40 | 469,534 |
| 2026-05-26 | ₹154.42 | ₹159.50 | ₹151.50 | ₹151.88 | 704,048 |
| 2026-05-25 | ₹153.70 | ₹157.48 | ₹153.20 | ₹154.40 | 621,491 |
| 2026-05-22 | ₹155.00 | ₹156.90 | ₹150.93 | ₹151.81 | 1,087,529 |
| 2026-05-21 | ₹161.95 | ₹163.00 | ₹158.00 | ₹158.90 | 751,922 |
| 2026-05-20 | ₹156.45 | ₹163.50 | ₹153.66 | ₹158.48 | 1,046,602 |
| 2026-05-19 | ₹151.91 | ₹159.90 | ₹151.52 | ₹156.74 | 730,207 |
| 2026-05-18 | ₹150.00 | ₹158.00 | ₹147.28 | ₹151.09 | 716,767 |
| 2026-05-15 | ₹156.00 | ₹156.91 | ₹152.00 | ₹152.49 | 437,528 |
| 2026-05-14 | ₹156.37 | ₹163.37 | ₹154.11 | ₹155.83 | 1,126,401 |
| 2026-05-13 | ₹155.59 | ₹159.30 | ₹155.10 | ₹155.36 | 585,274 |
| 2026-05-12 | ₹164.30 | ₹165.19 | ₹155.00 | ₹155.59 | 846,762 |
| 2026-05-11 | ₹161.00 | ₹170.49 | ₹155.80 | ₹165.96 | 2,382,250 |
| 2026-05-08 | ₹162.05 | ₹172.34 | ₹162.05 | ₹164.84 | 2,672,576 |
| 2026-05-07 | ₹155.00 | ₹164.90 | ₹154.50 | ₹163.92 | 2,136,165 |
| 2026-05-06 | ₹145.49 | ₹157.26 | ₹145.49 | ₹154.55 | 2,242,151 |
| 2026-05-05 | ₹145.78 | ₹147.30 | ₹142.61 | ₹144.41 | 444,547 |
| 2026-05-04 | ₹145.45 | ₹148.49 | ₹144.31 | ₹145.49 | 361,099 |
| 2026-04-30 | ₹146.00 | ₹147.70 | ₹142.34 | ₹144.34 | 456,309 |
| 2026-04-29 | ₹151.08 | ₹152.76 | ₹146.00 | ₹147.06 | 512,653 |
| 2026-04-28 | ₹149.98 | ₹155.50 | ₹148.61 | ₹150.48 | 1,050,634 |
| 2026-04-27 | ₹141.30 | ₹151.50 | ₹140.96 | ₹148.79 | 1,227,774 |
| 2026-04-24 | ₹142.50 | ₹143.69 | ₹138.80 | ₹140.16 | 499,573 |
| 2026-04-23 | ₹144.17 | ₹147.00 | ₹141.70 | ₹142.73 | 510,087 |
| 2026-04-22 | ₹139.00 | ₹145.00 | ₹139.00 | ₹144.23 | 559,716 |
| 2026-04-21 | ₹142.65 | ₹143.93 | ₹140.50 | ₹140.85 | 321,246 |
| 2026-04-20 | ₹143.23 | ₹146.77 | ₹139.29 | ₹141.58 | 657,517 |
| 2026-04-17 | ₹143.50 | ₹144.59 | ₹141.13 | ₹142.10 | 554,466 |
| 2026-04-16 | ₹138.59 | ₹144.80 | ₹138.41 | ₹142.65 | 1,429,153 |
| 2026-04-15 | ₹132.25 | ₹138.79 | ₹131.56 | ₹137.73 | 1,888,419 |
| 2026-04-13 | ₹123.40 | ₹131.25 | ₹121.11 | ₹129.71 | 1,259,079 |
| 2026-04-10 | ₹125.35 | ₹128.50 | ₹124.76 | ₹126.19 | 660,070 |
| 2026-04-09 | ₹125.55 | ₹126.18 | ₹123.06 | ₹124.16 | 506,671 |
| 2026-04-08 | ₹122.99 | ₹131.20 | ₹120.50 | ₹125.42 | 2,112,617 |
| 2026-04-07 | ₹118.50 | ₹121.30 | ₹117.18 | ₹117.81 | 590,550 |
| 2026-04-06 | ₹118.00 | ₹121.13 | ₹114.00 | ₹118.82 | 913,880 |
| 2026-04-02 | ₹115.29 | ₹118.95 | ₹112.29 | ₹118.00 | 525,021 |
| 2026-04-01 | ₹112.00 | ₹117.88 | ₹111.00 | ₹116.96 | 507,027 |
| 2026-03-30 | ₹112.00 | ₹113.20 | ₹107.60 | ₹108.11 | 1,810,660 |
| 2026-03-27 | ₹118.45 | ₹119.15 | ₹111.75 | ₹112.26 | 1,010,650 |
| 2026-03-25 | ₹119.04 | ₹123.94 | ₹118.00 | ₹118.45 | 1,215,531 |
| 2026-03-24 | ₹117.79 | ₹120.36 | ₹114.15 | ₹118.00 | 1,161,743 |
| 2026-03-23 | ₹119.40 | ₹119.40 | ₹112.10 | ₹112.90 | 837,194 |
| 2026-03-20 | ₹120.05 | ₹121.90 | ₹119.07 | ₹120.16 | 538,123 |
| 2026-03-19 | ₹121.55 | ₹125.00 | ₹118.40 | ₹118.81 | 1,024,350 |
| 2026-03-18 | ₹116.00 | ₹125.85 | ₹116.00 | ₹124.70 | 1,333,787 |
| 2026-03-17 | ₹116.98 | ₹118.94 | ₹114.60 | ₹115.21 | 600,306 |
| 2026-03-16 | ₹115.68 | ₹119.25 | ₹114.60 | ₹116.68 | 1,045,973 |
| 2026-03-13 | ₹121.90 | ₹122.00 | ₹116.00 | ₹116.60 | 466,561 |
| 2026-03-12 | ₹120.25 | ₹124.20 | ₹118.02 | ₹122.46 | 668,590 |
| 2026-03-11 | ₹122.84 | ₹125.80 | ₹120.05 | ₹120.65 | 783,990 |
| 2026-03-10 | ₹119.52 | ₹126.46 | ₹117.00 | ₹122.38 | 1,469,745 |
| 2026-03-09 | ₹114.78 | ₹118.79 | ₹110.15 | ₹116.69 | 1,657,885 |
| 2026-03-06 | ₹116.80 | ₹119.09 | ₹113.30 | ₹113.72 | 668,388 |
| 2026-03-05 | ₹114.40 | ₹117.50 | ₹113.11 | ₹116.80 | 827,110 |
| 2026-03-04 | ₹119.42 | ₹119.99 | ₹113.11 | ₹113.79 | 1,128,131 |
| 2026-03-02 | ₹121.00 | ₹124.12 | ₹120.00 | ₹121.60 | 928,880 |
| 2026-02-27 | ₹130.71 | ₹131.99 | ₹125.03 | ₹125.94 | 2,562,247 |
| 2026-02-26 | ₹131.30 | ₹132.85 | ₹128.51 | ₹130.71 | 541,080 |
| 2026-02-25 | ₹132.52 | ₹132.99 | ₹130.23 | ₹130.61 | 398,795 |
| 2026-02-24 | ₹135.73 | ₹136.00 | ₹130.93 | ₹132.33 | 464,959 |
| 2026-02-23 | ₹137.64 | ₹138.85 | ₹135.25 | ₹135.73 | 440,474 |
| 2026-02-20 | ₹140.02 | ₹140.32 | ₹136.40 | ₹137.28 | 480,326 |
| 2026-02-19 | ₹140.20 | ₹142.95 | ₹138.62 | ₹141.48 | 765,109 |
| 2026-02-18 | ₹142.50 | ₹142.78 | ₹139.10 | ₹139.42 | 432,479 |
| 2026-02-17 | ₹140.70 | ₹143.45 | ₹138.12 | ₹142.84 | 643,009 |
| 2026-02-16 | ₹145.10 | ₹145.37 | ₹140.10 | ₹140.78 | 658,501 |
| 2026-02-13 | ₹152.50 | ₹152.50 | ₹146.06 | ₹146.74 | 271,745 |
| 2026-02-12 | ₹149.96 | ₹153.30 | ₹148.25 | ₹151.87 | 331,441 |
| 2026-02-11 | ₹152.53 | ₹153.44 | ₹148.32 | ₹149.96 | 282,056 |
| 2026-02-10 | ₹154.00 | ₹154.37 | ₹152.01 | ₹152.53 | 584,786 |
| 2026-02-09 | ₹145.80 | ₹155.39 | ₹144.24 | ₹152.95 | 905,400 |
| 2026-02-06 | ₹145.00 | ₹145.85 | ₹141.73 | ₹143.03 | 169,045 |
| 2026-02-05 | ₹147.80 | ₹147.80 | ₹143.70 | ₹145.84 | 340,484 |
| 2026-02-04 | ₹147.00 | ₹148.59 | ₹145.00 | ₹147.86 | 444,703 |
| 2026-02-03 | ₹142.24 | ₹148.50 | ₹142.10 | ₹146.87 | 847,116 |
| 2026-02-02 | ₹139.08 | ₹139.08 | ₹133.61 | ₹137.50 | 400,407 |
| 2026-02-01 | ₹141.95 | ₹142.35 | ₹135.45 | ₹139.08 | 158,738 |
| 2026-01-30 | ₹135.00 | ₹142.90 | ₹134.33 | ₹141.79 | 594,482 |
| 2026-01-29 | ₹145.25 | ₹145.25 | ₹139.09 | ₹139.67 | 262,378 |
| 2026-01-28 | ₹139.00 | ₹144.80 | ₹139.00 | ₹144.22 | 286,973 |
| 2026-01-27 | ₹140.00 | ₹140.84 | ₹135.62 | ₹139.57 | 384,212 |
| 2026-01-23 | ₹145.18 | ₹145.40 | ₹138.00 | ₹138.61 | 301,077 |
| 2026-01-22 | ₹142.07 | ₹146.05 | ₹141.20 | ₹143.55 | 271,585 |
| 2026-01-21 | ₹144.05 | ₹144.13 | ₹137.99 | ₹141.41 | 762,472 |
| 2026-01-20 | ₹148.00 | ₹148.01 | ₹142.50 | ₹144.05 | 1,003,138 |
| 2026-01-19 | ₹146.00 | ₹148.11 | ₹144.67 | ₹147.11 | 307,010 |
| 2026-01-16 | ₹149.39 | ₹151.01 | ₹145.56 | ₹146.17 | 348,960 |
| 2026-01-14 | ₹151.39 | ₹151.89 | ₹149.23 | ₹149.49 | 197,408 |
| 2026-01-13 | ₹150.60 | ₹152.50 | ₹149.39 | ₹151.39 | 320,397 |
| 2026-01-12 | ₹150.05 | ₹151.52 | ₹147.12 | ₹150.29 | 479,287 |
| 2026-01-09 | ₹157.00 | ₹157.31 | ₹151.40 | ₹151.70 | 505,073 |
| 2026-01-08 | ₹161.25 | ₹161.83 | ₹156.38 | ₹157.11 | 377,472 |
| 2026-01-07 | ₹162.21 | ₹163.30 | ₹160.41 | ₹161.15 | 307,280 |
| 2026-01-06 | ₹164.30 | ₹165.88 | ₹161.65 | ₹162.31 | 346,476 |
| 2026-01-05 | ₹168.70 | ₹170.04 | ₹159.29 | ₹165.04 | 1,007,470 |
| 2026-01-02 | ₹168.13 | ₹169.09 | ₹167.11 | ₹168.12 | 365,613 |
| 2026-01-01 | ₹170.50 | ₹170.57 | ₹167.28 | ₹167.90 | 219,141 |
Laxmi Organic Industries Share Price Performance Analysis (Mar 2021 - Sep 2026)
LXCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.16%
₹167.90 → ₹178.24
Year to Date
Price Volatility
12.98%
Low Volatility
Year to Date
Average Daily Volume
1,330,450
Year to Date Average
NSE Exchange
Laxmi Organic Industries Share Price History – Frequently Asked Questions
Common questions about LXCHEM historical data and records. For live price, key ratios and fundamentals, see LXCHEM screener.
What is the all-time high share price of Laxmi Organic Industries (LXCHEM)?
The all-time high share price of Laxmi Organic Industries was ₹628.0 recorded on September 16, 2021 on the NSE exchange.
What is the all-time low share price of Laxmi Organic Industries (LXCHEM)?
The all-time low share price of Laxmi Organic Industries was ₹107.6 recorded on March 30, 2026 on the NSE exchange.
How can I download LXCHEM historical share price data?
You can download Laxmi Organic Industries 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 LXCHEM shares?
The highest trading volume day for Laxmi Organic Industries was 68,702,462 shares traded on March 25, 2021 on the NSE exchange, with share price at ₹164.45.