NSE · LUXIND · stock
Lux Industries Limited (LUXIND) stock price history
Every NSE trading session of Lux Industries Limited from Dec 1, 2015 to Sep 28, 2026: 2,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUXIND adjusted close, 2015 to 2026
- ₹4,511
- All time high, 2021
- ₹1,820
- 52 week high, ₹822.47 low
- 2,679
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
LUXIND key facts
- Lux Industries Limited (LUXIND) closed at ₹1,125 on Sep 28, 2026 on NSE.
- LUXIND's all time high close is ₹4,511, set on Nov 17, 2021; its all time low close is ₹528.99 on Feb 25, 2016.
- LUXIND's 52 week range is ₹822.47 to ₹1,820.
- LUXIND returned -13.8% over the year to Sep 28, 2026 and -67.5% over five years.
- Over ten years LUXIND returned +77%, +5.9% a year compounded.
- LUXIND's deepest drawdown was -81.7% from Nov 17, 2021 to Mar 30, 2026.
- DataCedar holds 2,679 daily sessions of LUXIND history from Dec 1, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUXIND price chart, 2015 to 2026
LUXIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -7.6% |
| 6 months | +28.5% |
| Year to date | +2.9% |
| 1 year | -13.8% |
| 3 years | -24.2% |
| 5 years | -67.5% |
| 10 years | +77.5% |
| Since Dec 1, 2015 | +64.5% |
| Compound annual growth, 10.8 years | +4.7% |
LUXIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,511 on Nov 17, 2021
- All time low close
- ₹528.99 on Feb 25, 2016
- 52 week high
- ₹1,820 on Apr 24, 2026
- 52 week low
- ₹822.47 on Mar 30, 2026
- Deepest drawdown
- -81.7% from Nov 17, 2021 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Mar 9, 2016
- Worst single session
- -20.0% on Jan 25, 2022
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +124%
- Worst calendar year
- 2022, -55%
LUXIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 1, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,106 | ₹1,820 | ₹822.47 | ₹1,125 | +1.2% | 22.4M | 187 |
| 2025 | ₹2,004 | ₹2,139 | ₹1,072 | ₹1,111 | -44.6% | 10.1M | 249 |
| 2024 | ₹1,295 | ₹2,482 | ₹1,067 | ₹2,004 | +54.9% | 32.3M | 246 |
| 2023 | ₹1,638 | ₹1,706 | ₹1,103 | ₹1,294 | -20.6% | 20M | 245 |
| 2022 | ₹3,662 | ₹3,898 | ₹1,525 | ₹1,630 | -55.5% | 16M | 248 |
| 2021 | ₹1,643 | ₹4,609 | ₹1,550 | ₹3,661 | +124.0% | 21.8M | 248 |
| 2020 | ₹1,262 | ₹1,705 | ₹804.12 | ₹1,635 | +29.6% | 16.5M | 251 |
| 2019 | ₹1,355 | ₹1,446 | ₹962.60 | ₹1,261 | -5.0% | 14.2M | 243 |
| 2018 | ₹1,471 | ₹2,046 | ₹1,313 | ₹1,328 | -10.4% | 16.4M | 246 |
| 2017 | ₹736.88 | ₹1,503 | ₹634.45 | ₹1,481 | +105.6% | 9.9M | 248 |
| 2016 | ₹686.69 | ₹815.56 | ₹522.28 | ₹720.63 | +3.8% | 3.9M | 246 |
| 2015 | ₹651.05 | ₹808.06 | ₹545.46 | ₹693.98 | n/a | 1.3M | 22 |
LUXIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,125 | -6.9% |
| August 2026 | ₹1,208 | -3.0% |
| July 2026 | ₹1,245 | +1.8% |
| June 2026 | ₹1,223 | -11.2% |
| May 2026 | ₹1,378 | -1.3% |
| April 2026 | ₹1,396 | +69.3% |
| March 2026 | ₹824.32 | -8.3% |
| February 2026 | ₹899.02 | -3.3% |
| January 2026 | ₹929.91 | -16.3% |
| December 2025 | ₹1,111 | -6.7% |
| November 2025 | ₹1,191 | -6.6% |
| October 2025 | ₹1,274 | -0.3% |
About the LUXIND data
Daily bars. 2,679 sessions from Dec 1, 2015 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LUXIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
LUXIND share price history
