Lux Industries Ltd(Lux Industries) Share Historical Prices and Data | India Infoline

Lux Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	1132.8	1151.7	1125.9	1129.6	6541	49902197.4	26057	25.80	-3.20
19-Mar-2024	1129	1136	1116	1119.15	5908	51070504.35	26704	20.00	-9.85
20-Mar-2024	1129	1144	1111.2	1113.75	5548	46659554.35	21794	32.80	-15.25
21-Mar-2024	1123.15	1131.35	1112	1114.9	4647	38881994.35	20884	19.35	-8.25
22-Mar-2024	1128	1128	1111	1115.55	5194	69348615.35	40572	17.00	-12.45
26-Mar-2024	1111.8	1124.95	1100	1100.95	9982	93347110.15	55950	24.95	-10.85
27-Mar-2024	1097.05	1107.15	1090.1	1095.15	13135	158442596.1	88508	17.05	-1.90
28-Mar-2024	1095.15	1110	1071.75	1074.35	8750	112980876.7	66443	38.25	-20.80
01-Apr-2024	1075	1130.7	1075	1127	7724	61643398.35	24819	55.70	52.00
02-Apr-2024	1132	1163.4	1113.6	1150.5	9737	96937632.5	28326	49.80	18.50
03-Apr-2024	1150.5	1184.5	1139.95	1179.7	9225	86904773.35	34574	44.55	29.20
04-Apr-2024	1188	1197.75	1176	1182.3	6944	61215885	28313	21.75	-5.70
05-Apr-2024	1170	1194	1162.25	1186.85	6169	44822458.25	17148	31.75	16.85
08-Apr-2024	1198.45	1199.45	1168.55	1182.45	5300	36605570.6	16891	30.90	-16.00
09-Apr-2024	1193.9	1198.95	1170.1	1187.5	5885	48500239.25	22956	28.85	-6.40
10-Apr-2024	1196	1198	1178.05	1188.5	5787	35840497	15415	19.95	-7.50
12-Apr-2024	1188	1194.7	1173	1178.05	3816	26744777.3	11996	21.70	-9.95
15-Apr-2024	1159.95	1165	1132.5	1143.5	6643	47058759.8	41006	32.50	-16.45
16-Apr-2024	1143.5	1162	1133.05	1145.5	5225	29623474.85	12153	28.95	2.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.