Price Data Selection & Download
Lux Industries Share Price All Time Records & Statistics (Dec 2015 - May 2026)
2583 daily OHLCV records on NSE from Dec. 2015 to May 2026. Examine LUXIND quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4644.00
November 17, 2021
NSE Exchange
Share Price All Time Low
₹536.20
February 26, 2016
NSE Exchange
Highest Volume Trading Day
6,209,324
April 07, 2026 • ₹1206.90
NSE Exchange
Share Price History Data (Dec 2015 - May 2026)
LUXIND 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 | ₹1382.00 | ₹1458.20 | ₹1382.00 | ₹1438.00 | 72,669 |
| 2026-05-26 | ₹1382.00 | ₹1414.00 | ₹1364.50 | ₹1389.50 | 49,180 |
| 2026-05-25 | ₹1330.00 | ₹1379.00 | ₹1322.10 | ₹1364.40 | 46,988 |
| 2026-05-22 | ₹1285.10 | ₹1368.00 | ₹1282.00 | ₹1313.50 | 55,007 |
| 2026-05-21 | ₹1370.00 | ₹1399.00 | ₹1323.30 | ₹1341.60 | 39,717 |
| 2026-05-20 | ₹1375.00 | ₹1380.00 | ₹1336.00 | ₹1361.10 | 35,131 |
| 2026-05-19 | ₹1320.00 | ₹1397.80 | ₹1320.00 | ₹1384.80 | 69,159 |
| 2026-05-18 | ₹1358.10 | ₹1358.10 | ₹1298.80 | ₹1331.30 | 68,655 |
| 2026-05-15 | ₹1386.40 | ₹1430.00 | ₹1356.10 | ₹1367.10 | 41,988 |
| 2026-05-14 | ₹1414.00 | ₹1435.00 | ₹1373.40 | ₹1386.40 | 44,256 |
| 2026-05-13 | ₹1449.20 | ₹1454.00 | ₹1400.40 | ₹1406.60 | 78,343 |
| 2026-05-12 | ₹1540.00 | ₹1542.00 | ₹1468.90 | ₹1468.90 | 51,754 |
| 2026-05-11 | ₹1555.10 | ₹1574.70 | ₹1485.00 | ₹1546.20 | 65,300 |
| 2026-05-08 | ₹1584.30 | ₹1584.30 | ₹1539.10 | ₹1563.10 | 222,085 |
| 2026-05-07 | ₹1445.00 | ₹1508.90 | ₹1444.00 | ₹1508.90 | 108,464 |
| 2026-05-06 | ₹1416.80 | ₹1475.00 | ₹1406.00 | ₹1437.10 | 102,245 |
| 2026-05-05 | ₹1450.00 | ₹1459.90 | ₹1390.20 | ₹1416.70 | 136,558 |
| 2026-05-04 | ₹1428.70 | ₹1468.10 | ₹1402.40 | ₹1457.50 | 113,660 |
| 2026-04-30 | ₹1487.00 | ₹1491.70 | ₹1363.05 | ₹1398.20 | 152,332 |
| 2026-04-29 | ₹1512.05 | ₹1555.65 | ₹1468.35 | ₹1479.65 | 159,604 |
| 2026-04-28 | ₹1668.00 | ₹1669.00 | ₹1500.00 | ₹1510.10 | 223,086 |
| 2026-04-27 | ₹1684.00 | ₹1739.00 | ₹1645.60 | ₹1657.20 | 305,960 |
| 2026-04-24 | ₹1795.00 | ₹1823.35 | ₹1616.00 | ₹1654.10 | 767,421 |
| 2026-04-23 | ₹1650.00 | ₹1747.05 | ₹1641.10 | ₹1747.05 | 634,567 |
| 2026-04-22 | ₹1453.00 | ₹1608.80 | ₹1449.00 | ₹1588.25 | 352,101 |
| 2026-04-21 | ₹1495.80 | ₹1538.50 | ₹1451.20 | ₹1462.55 | 117,480 |
| 2026-04-20 | ₹1499.00 | ₹1539.00 | ₹1479.30 | ₹1490.00 | 168,276 |
| 2026-04-17 | ₹1432.90 | ₹1500.00 | ₹1393.00 | ₹1485.75 | 199,686 |
| 2026-04-16 | ₹1441.65 | ₹1467.00 | ₹1391.00 | ₹1429.55 | 177,072 |
| 2026-04-15 | ₹1358.20 | ₹1479.75 | ₹1355.00 | ₹1420.15 | 556,957 |
| 2026-04-13 | ₹1319.95 | ₹1366.55 | ₹1275.30 | ₹1345.25 | 314,290 |
| 2026-04-10 | ₹1256.00 | ₹1355.50 | ₹1255.00 | ₹1347.00 | 600,112 |
| 2026-04-09 | ₹1290.00 | ₹1290.00 | ₹1215.00 | ₹1232.30 | 291,267 |
| 2026-04-08 | ₹1242.00 | ₹1326.00 | ₹1242.00 | ₹1308.70 | 1,703,798 |
| 2026-04-07 | ₹1079.00 | ₹1257.90 | ₹1053.15 | ₹1206.90 | 6,209,324 |
| 2026-04-06 | ₹949.95 | ₹1093.85 | ₹928.85 | ₹1081.80 | 909,800 |
| 2026-04-02 | ₹884.40 | ₹919.00 | ₹871.10 | ₹911.55 | 28,603 |
| 2026-04-01 | ₹831.20 | ₹910.00 | ₹831.20 | ₹907.35 | 67,374 |
| 2026-03-30 | ₹860.00 | ₹874.00 | ₹824.05 | ₹825.90 | 92,654 |
| 2026-03-27 | ₹921.65 | ₹925.00 | ₹869.95 | ₹877.00 | 131,661 |
| 2026-03-25 | ₹952.00 | ₹963.35 | ₹915.50 | ₹921.65 | 82,274 |
| 2026-03-24 | ₹939.90 | ₹966.00 | ₹917.00 | ₹945.15 | 73,608 |
| 2026-03-23 | ₹938.35 | ₹964.00 | ₹908.10 | ₹926.35 | 149,450 |
| 2026-03-20 | ₹915.00 | ₹949.00 | ₹910.65 | ₹941.10 | 48,362 |
| 2026-03-19 | ₹917.00 | ₹931.00 | ₹898.30 | ₹908.60 | 40,595 |
| 2026-03-18 | ₹864.80 | ₹950.00 | ₹860.10 | ₹925.15 | 210,869 |
| 2026-03-17 | ₹867.00 | ₹878.90 | ₹845.20 | ₹859.80 | 65,074 |
| 2026-03-16 | ₹864.00 | ₹874.00 | ₹840.00 | ₹867.40 | 45,676 |
| 2026-03-13 | ₹871.95 | ₹872.95 | ₹856.00 | ₹863.75 | 36,659 |
| 2026-03-12 | ₹885.05 | ₹887.60 | ₹870.00 | ₹870.15 | 45,417 |
| 2026-03-11 | ₹880.15 | ₹893.50 | ₹876.00 | ₹890.05 | 63,742 |
| 2026-03-10 | ₹882.50 | ₹898.45 | ₹870.10 | ₹880.15 | 40,510 |
| 2026-03-09 | ₹873.05 | ₹881.00 | ₹855.00 | ₹868.60 | 35,601 |
| 2026-03-06 | ₹886.00 | ₹910.00 | ₹882.00 | ₹894.65 | 22,596 |
| 2026-03-05 | ₹872.50 | ₹906.10 | ₹871.35 | ₹881.35 | 78,076 |
| 2026-03-04 | ₹868.05 | ₹878.00 | ₹860.00 | ₹866.70 | 29,835 |
| 2026-03-02 | ₹851.00 | ₹890.00 | ₹851.00 | ₹886.95 | 34,142 |
| 2026-02-27 | ₹902.60 | ₹906.10 | ₹896.70 | ₹900.75 | 17,909 |
| 2026-02-26 | ₹909.25 | ₹915.60 | ₹896.50 | ₹902.60 | 29,876 |
| 2026-02-25 | ₹920.00 | ₹927.00 | ₹900.05 | ₹908.20 | 27,772 |
| 2026-02-24 | ₹927.25 | ₹934.00 | ₹907.10 | ₹918.05 | 20,963 |
| 2026-02-23 | ₹933.90 | ₹949.40 | ₹924.30 | ₹932.65 | 23,396 |
| 2026-02-20 | ₹945.45 | ₹950.00 | ₹925.50 | ₹933.05 | 21,645 |
| 2026-02-19 | ₹954.60 | ₹959.95 | ₹946.05 | ₹950.30 | 25,239 |
| 2026-02-18 | ₹962.00 | ₹973.20 | ₹952.00 | ₹955.95 | 19,477 |
| 2026-02-17 | ₹950.00 | ₹984.90 | ₹950.00 | ₹970.30 | 33,979 |
| 2026-02-16 | ₹949.05 | ₹958.85 | ₹926.05 | ₹951.00 | 47,841 |
| 2026-02-13 | ₹971.60 | ₹988.00 | ₹960.50 | ₹979.60 | 29,616 |
| 2026-02-12 | ₹1013.00 | ₹1018.00 | ₹981.00 | ₹986.10 | 19,101 |
| 2026-02-11 | ₹1020.85 | ₹1024.95 | ₹1003.50 | ₹1012.20 | 22,176 |
| 2026-02-10 | ₹1040.50 | ₹1049.95 | ₹1012.20 | ₹1015.40 | 192,133 |
| 2026-02-09 | ₹986.00 | ₹1055.00 | ₹982.00 | ₹1035.95 | 383,870 |
| 2026-02-06 | ₹998.80 | ₹998.80 | ₹970.05 | ₹978.75 | 19,732 |
| 2026-02-05 | ₹977.85 | ₹1002.00 | ₹960.85 | ₹998.80 | 39,969 |
| 2026-02-04 | ₹968.00 | ₹987.90 | ₹959.70 | ₹982.75 | 25,499 |
| 2026-02-03 | ₹1049.60 | ₹1049.60 | ₹955.50 | ₹968.75 | 96,843 |
| 2026-02-02 | ₹904.00 | ₹915.00 | ₹889.90 | ₹912.60 | 25,992 |
| 2026-02-01 | ₹931.70 | ₹945.00 | ₹900.00 | ₹908.60 | 25,388 |
| 2026-01-30 | ₹882.00 | ₹935.00 | ₹877.00 | ₹931.70 | 52,854 |
| 2026-01-29 | ₹900.00 | ₹900.00 | ₹880.00 | ₹888.20 | 26,366 |
| 2026-01-28 | ₹875.00 | ₹900.00 | ₹875.00 | ₹892.10 | 40,716 |
| 2026-01-27 | ₹893.90 | ₹899.00 | ₹873.00 | ₹882.30 | 29,263 |
| 2026-01-23 | ₹907.00 | ₹907.10 | ₹888.00 | ₹894.20 | 37,758 |
| 2026-01-22 | ₹899.00 | ₹910.00 | ₹887.10 | ₹906.80 | 33,130 |
| 2026-01-21 | ₹890.00 | ₹897.80 | ₹875.00 | ₹880.70 | 66,823 |
| 2026-01-20 | ₹925.00 | ₹925.00 | ₹891.00 | ₹897.50 | 69,647 |
| 2026-01-19 | ₹940.30 | ₹940.30 | ₹918.50 | ₹921.20 | 34,471 |
| 2026-01-16 | ₹946.60 | ₹960.10 | ₹935.00 | ₹939.20 | 46,560 |
| 2026-01-14 | ₹965.00 | ₹973.00 | ₹935.80 | ₹947.40 | 77,073 |
| 2026-01-13 | ₹1011.00 | ₹1012.70 | ₹962.10 | ₹975.80 | 88,035 |
| 2026-01-12 | ₹1013.10 | ₹1016.00 | ₹994.20 | ₹1004.10 | 36,175 |
| 2026-01-09 | ₹1038.00 | ₹1041.70 | ₹1012.00 | ₹1019.40 | 38,087 |
| 2026-01-08 | ₹1059.00 | ₹1059.00 | ₹1039.00 | ₹1041.80 | 33,311 |
| 2026-01-07 | ₹1055.20 | ₹1069.40 | ₹1045.60 | ₹1059.20 | 37,200 |
| 2026-01-06 | ₹1085.00 | ₹1085.00 | ₹1050.00 | ₹1055.20 | 42,979 |
| 2026-01-05 | ₹1100.80 | ₹1116.70 | ₹1068.00 | ₹1077.00 | 130,053 |
| 2026-01-02 | ₹1112.50 | ₹1113.80 | ₹1096.80 | ₹1110.90 | 32,719 |
| 2026-01-01 | ₹1108.00 | ₹1118.00 | ₹1103.50 | ₹1112.50 | 12,125 |
Lux Industries Share Price Performance Analysis (Dec 2015 - May 2026)
LUXIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+29.26%
₹1112.50 → ₹1438.00
Year to Date
Price Volatility
22.51%
Medium Volatility
Year to Date
Average Daily Volume
191,641
Year to Date Average
NSE Exchange
Lux Industries Share Price History – Frequently Asked Questions
Common questions about LUXIND historical data and records. For live price, key ratios and fundamentals, see LUXIND screener.
What is the all-time high share price of Lux Industries (LUXIND)?
The all-time high share price of Lux Industries was ₹4644.0 recorded on November 17, 2021 on the NSE exchange.
What is the all-time low share price of Lux Industries (LUXIND)?
The all-time low share price of Lux Industries was ₹536.2 recorded on February 26, 2016 on the NSE exchange.
How can I download LUXIND historical share price data?
You can download Lux 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 LUXIND shares?
The highest trading volume day for Lux Industries was 6,209,324 shares traded on April 07, 2026 on the NSE exchange, with share price at ₹1206.9.