Lakshmi Finance & Industrial Corporation share price history

NSE: LFICFinanceSmall Cap

Lakshmi Finance & Industrial Corporation Limited · Face value ₹10 · Listed Jul 2010

₹117.06₹5.93 (5.34%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹111.13.

29 Oct: open ₹112.90, high ₹117.20, low ₹112.45

52-week range of traded prices to 29 Oct 2026

₹110.00Low, 28 Oct 2026₹224.85High, 29 Oct 2025

Market cap: ₹35 Cr3,582nd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.61
Dividend yield: 2.14%
ROCE: 2.0%
Debt to equity: 0.00
Volume, NSE: 85373.9% delivered

Lakshmi Finance & Industrial Corporation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Lakshmi Finance & Industrial Corporation's share price is on record from 26 Jul 2010, when it closed at ₹66.35, to 29 Oct 2026. Its highest close was ₹361.35 on 1 Oct 2024 and its lowest ₹16.85 on 22 Nov 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	117.06	−31.6%	169.99	111.13	171.25	176.00	110.00	12,77,318
2025	171.25	−27.3%	248.92	161.10	233.00	270.17	153.80	23,15,052
2024	235.48	+29.1%	361.35	168.00	178.00	372.00	161.85	60,78,649
2023	182.40	+63.1%	203.10	97.20	112.00	220.00	94.05	52,72,659
2022	111.80	−20.4%	155.65	81.45	146.00	158.00	80.25	20,70,278
2021	140.50	+100.4%	208.85	67.15	67.10	219.25	66.20	15,97,877
2020	70.10	+45.4%	87.70	36.75	49.00	92.05	32.25	5,64,976
2019	48.20	−44.9%	92.05	46.75	87.50	92.80	44.10	56,231
2018	87.50	−1.7%	131.55	62.00	90.50	137.55	62.00	1,56,946
2017	89.05	+77.9%	114.75	52.00	52.40	118.10	51.80	1,66,170
2016	50.05	+30.2%	57.55	32.80	36.55	57.55	32.50	58,210
2015	38.45	+68.6%	47.80	21.00	21.70	48.00	20.65	45,893
2014	22.80	+23.6%	30.00	18.10	19.00	31.45	18.10	29,839
2013	18.45	−18.5%	29.90	16.85	23.00	29.90	16.85	16,887
2012	22.65	−23.2%	36.00	19.00	28.25	36.05	19.00	25,443
2011	29.50	−37.1%	49.50	27.45	48.50	49.50	27.45	44,385
2010	46.90	–	76.65	44.05	66.35	80.00	41.50	4,06,668

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 26 Jul 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	117.06	−10.8%	129.03	137.90	110.00	19,094
Sep 2026	131.22	−2.1%	140.99	166.98	128.90	2,75,712
Aug 2026	134.09	−7.0%	142.00	150.45	134.00	54,922
Jul 2026	144.12	−0.1%	158.90	158.90	135.51	19,133
Jun 2026	144.21	−0.8%	145.00	161.10	136.57	37,540
May 2026	145.38	+3.2%	135.95	162.40	133.00	1,45,918
Apr 2026	140.83	+25.2%	119.80	158.36	113.95	3,22,313
Mar 2026	112.50	−18.4%	136.00	137.92	111.00	49,009
Feb 2026	137.88	+14.2%	121.80	159.50	112.99	3,21,299
Jan 2026	120.75	−29.5%	171.25	176.00	120.40	32,378
Dec 2025	171.25	−10.2%	190.79	200.19	164.00	26,959
Nov 2025	190.79	−11.3%	212.01	215.00	190.10	36,755
Oct 2025	215.07	+3.9%	210.80	224.85	198.30	1,25,695
Sep 2025	206.93	+2.6%	201.58	240.90	200.01	3,10,222
Aug 2025	201.72	−6.0%	211.10	218.74	200.98	37,217
Jul 2025	214.53	−1.7%	218.20	240.00	204.00	1,98,525
Jun 2025	218.20	−1.5%	221.72	250.50	205.37	2,33,691
May 2025	221.52	+9.2%	203.87	239.31	182.50	4,00,088
Apr 2025	202.78	+17.6%	175.96	239.95	153.80	5,94,969
Mar 2025	172.43	+0.3%	179.95	193.18	158.00	1,41,969
Feb 2025	171.83	−21.3%	231.00	231.00	169.00	55,837
Jan 2025	218.32	−7.3%	233.00	270.17	180.82	1,53,125
Dec 2024	235.48	+2.6%	230.00	253.95	223.00	40,729
Nov 2024	229.55	−8.5%	254.00	268.00	224.50	48,727
Oct 2024	251.00	−19.7%	329.00	372.00	225.00	11,91,346
Sep 2024	312.54	+39.9%	225.90	312.54	221.20	11,96,249
Aug 2024	223.34	+3.4%	222.02	259.50	217.21	5,39,675
Jul 2024	216.02	+3.2%	217.80	250.00	198.05	3,51,302
Jun 2024	209.32	−6.2%	225.00	244.00	186.00	4,90,803
May 2024	223.10	+23.9%	188.50	247.85	163.00	5,03,672
Apr 2024	180.00	+5.7%	161.85	192.75	161.85	31,051
Mar 2024	170.25	−16.0%	207.00	208.90	170.00	39,697
Feb 2024	202.60	+16.8%	176.70	248.60	172.75	14,13,455
Jan 2024	173.40	−4.9%	178.00	194.25	170.35	2,31,943
Dec 2023	182.40	+15.0%	158.25	220.00	153.25	12,92,905
Nov 2023	158.65	+9.4%	146.45	174.00	143.05	3,93,831
Oct 2023	145.05	+6.7%	136.60	194.95	122.90	9,29,393
Sep 2023	135.90	−3.3%	140.60	175.00	135.00	5,67,547
Aug 2023	140.55	+12.4%	125.05	162.35	120.30	3,04,470
Jul 2023	125.05	−10.8%	142.95	148.00	122.00	93,377
Jun 2023	140.15	+3.1%	136.40	157.00	129.30	2,11,758
May 2023	135.95	+26.1%	108.90	161.00	108.00	7,69,765
Apr 2023	107.80	−8.3%	118.40	120.00	105.50	75,486
Mar 2023	117.50	+15.0%	100.95	136.00	94.05	4,02,930
Feb 2023	102.15	−12.7%	117.25	126.00	102.00	80,548
Jan 2023	116.95	+4.6%	112.00	148.85	109.10	1,50,649
Dec 2022	111.80	−22.9%	151.50	158.00	106.20	4,54,005
Nov 2022	145.10	+41.1%	103.10	145.10	95.40	3,79,912
Oct 2022	102.80	−9.8%	114.15	119.75	101.20	53,620
Sep 2022	113.95	+10.7%	102.90	135.40	93.10	4,62,940
Aug 2022	102.90	−5.6%	110.80	120.00	97.40	79,118
Jul 2022	109.05	+12.6%	93.65	141.00	91.05	3,46,072
Jun 2022	96.85	+0.7%	98.85	104.20	80.25	24,888
May 2022	96.20	−8.0%	106.65	106.95	85.20	25,905
Apr 2022	104.55	+6.8%	97.80	119.55	94.55	44,994
Mar 2022	97.90	+4.2%	97.45	103.95	91.05	31,750
Feb 2022	93.95	−28.4%	130.00	134.00	91.65	77,331
Jan 2022	131.15	−6.7%	146.00	146.00	125.35	89,743
Dec 2021	140.50	−25.5%	179.15	179.15	134.20	3,61,319
Nov 2021	188.55	+137.9%	79.65	219.25	78.35	8,12,149
Oct 2021	79.25	+0.3%	78.40	85.00	72.55	35,316
Sep 2021	79.05	+1.7%	78.15	83.60	75.40	36,914
Aug 2021	77.70	−3.8%	82.50	89.65	73.20	84,204
Jul 2021	80.75	+2.2%	77.50	87.25	77.20	34,469
Jun 2021	79.05	−0.1%	77.50	85.90	76.15	42,528
May 2021	79.10	−2.8%	78.10	93.70	68.00	24,212
Apr 2021	81.35	−3.3%	82.90	88.00	69.00	16,398
Mar 2021	84.10	+8.7%	79.80	90.00	71.50	40,197
Feb 2021	77.40	+15.3%	67.20	92.00	67.15	83,513
Jan 2021	67.15	−4.2%	67.10	82.70	66.20	26,658
Dec 2020	70.10	+15.1%	63.90	72.00	58.70	60,211
Nov 2020	60.90	+7.8%	56.50	63.00	55.55	15,069
Oct 2020	56.50	−5.3%	57.85	68.00	56.00	20,185
Sep 2020	59.65	+13.5%	52.00	62.70	45.20	50,625
Aug 2020	52.55	+2.1%	49.05	61.00	48.65	46,984
Jul 2020	51.45	+23.5%	43.30	92.05	41.55	1,49,346
Jun 2020	41.65	−5.8%	44.00	50.70	37.75	17,980
May 2020	44.20	−6.0%	40.80	48.85	33.80	13,245
Apr 2020	47.00	+17.6%	38.95	54.90	38.20	19,430
Mar 2020	39.95	−22.4%	44.50	54.85	32.25	31,288
Feb 2020	51.50	−2.8%	47.75	69.95	47.75	1,10,953
Jan 2020	53.00	+10.0%	49.00	58.90	48.70	29,660
Dec 2019	48.20	−5.4%	53.60	55.00	45.20	9,202
Nov 2019	50.95	+6.6%	47.85	60.75	45.30	9,777
Oct 2019	47.80	−15.9%	54.05	56.70	44.10	5,000
Sep 2019	56.85	+10.1%	50.20	60.00	46.20	4,690
Aug 2019	51.65	−13.9%	57.50	63.20	51.50	2,453
Jul 2019	60.00	−1.4%	60.85	63.75	56.05	2,803
Jun 2019	60.85	−15.5%	75.45	75.45	55.25	10,097
May 2019	72.00	−1.7%	73.25	76.90	66.50	1,118
Apr 2019	73.25	−3.1%	75.60	76.50	73.00	3,223
Mar 2019	75.60	−9.7%	83.75	83.75	73.00	5,780
Feb 2019	83.75	−6.9%	89.90	89.90	80.80	368
Jan 2019	90.00	+2.9%	87.50	92.80	84.55	1,720
Dec 2018	87.50	+25.0%	71.00	87.70	62.00	4,751
Nov 2018	70.00	−1.5%	73.45	77.95	68.55	7,942
Oct 2018	71.10	−6.4%	72.50	78.55	64.60	6,525
Sep 2018	76.00	−8.3%	84.70	84.90	72.55	6,764
Aug 2018	82.90	−3.9%	86.00	88.95	73.05	11,103
Jul 2018	86.30	+10.6%	75.05	87.00	73.00	9,878
Jun 2018	78.00	−14.9%	91.65	91.65	75.10	8,481
May 2018	91.65	+5.2%	87.50	97.50	83.00	13,625
Apr 2018	87.15	−3.6%	90.45	95.50	83.10	30,570
Mar 2018	90.45	−21.6%	115.20	115.20	84.10	14,527
Feb 2018	115.30	−2.2%	123.70	128.95	104.50	5,084
Jan 2018	117.85	+32.3%	90.50	137.55	88.70	37,696
Dec 2017	89.05	+7.5%	86.95	99.20	82.50	16,010
Nov 2017	82.85	−4.7%	87.05	95.00	80.80	12,641
Oct 2017	86.95	−7.0%	94.50	99.10	86.05	14,706
Sep 2017	93.45	−7.0%	105.45	105.45	82.55	10,488
Aug 2017	100.45	+13.9%	92.60	118.10	86.70	23,267
Jul 2017	88.20	+8.9%	77.35	88.20	76.40	21,922
Jun 2017	81.00	−13.8%	89.30	98.00	75.05	13,029
May 2017	94.00	+42.2%	66.10	99.75	62.15	29,386
Apr 2017	66.10	+6.6%	63.90	67.90	59.00	6,852
Mar 2017	62.00	−5.3%	63.00	68.40	56.50	6,158
Feb 2017	65.45	−1.3%	67.90	69.35	54.25	4,916
Jan 2017	66.30	+32.5%	52.40	67.70	51.80	6,795
Dec 2016	50.05	+1.4%	51.80	57.00	50.05	2,784
Nov 2016	49.35	−9.7%	52.50	57.55	46.95	6,153
Oct 2016	54.65	+12.4%	46.35	55.20	45.70	6,994
Sep 2016	48.60	−1.8%	48.30	54.75	45.00	7,681
Aug 2016	49.50	+3.7%	50.10	52.60	42.00	7,417
Jul 2016	47.75	+7.8%	46.00	50.50	40.70	6,907
Jun 2016	44.30	−5.8%	44.70	51.30	41.00	2,403
May 2016	47.05	+43.4%	33.25	50.00	32.80	7,579
Apr 2016	32.80	−5.6%	33.05	34.00	32.50	359
Mar 2016	34.75	−4.7%	38.25	38.25	34.75	4,469
Feb 2016	36.45	−8.8%	39.90	39.90	33.15	2,417
Jan 2016	39.95	+3.9%	36.55	47.40	36.55	3,047
Dec 2015	38.45	+11.4%	34.55	40.20	34.55	2,725
Nov 2015	34.50	−3.5%	37.00	38.00	33.30	2,415
Oct 2015	35.75	−5.2%	36.00	37.50	32.50	2,366
Sep 2015	37.70	−9.5%	39.60	39.60	32.40	1,337
Aug 2015	41.65	−4.5%	41.70	47.25	40.60	5,769
Jul 2015	43.60	−8.8%	45.45	48.00	38.00	13,671
Jun 2015	47.80	+29.2%	38.85	47.80	38.85	1,691
May 2015	37.00	+11.3%	34.90	37.00	30.60	4,370
Apr 2015	33.25	+41.5%	24.00	36.15	24.00	8,926
Jan 2015	23.50	+3.1%	21.70	25.50	20.65	2,623
Dec 2014	22.80	−4.6%	23.90	23.90	22.80	465
Nov 2014	23.90	−8.8%	24.90	26.00	23.90	1,774
Oct 2014	26.20	+4.8%	26.25	26.25	24.00	658
Sep 2014	25.00	−2.0%	25.00	27.40	23.90	5,264
Aug 2014	25.50	+4.3%	25.00	26.85	24.45	902
Jul 2014	24.45	+3.2%	22.55	25.10	21.75	4,702
Jun 2014	23.70	−4.0%	25.90	27.40	23.70	5,112
May 2014	24.70	−7.1%	27.90	31.45	24.70	2,758
Apr 2014	26.60	+27.3%	21.80	26.60	19.00	3,030
Mar 2014	20.90	+3.5%	20.20	20.90	19.00	822
Feb 2014	20.20	+8.9%	18.55	21.30	18.55	2,895
Jan 2014	18.55	+0.5%	19.00	19.50	18.10	1,457
Dec 2013	18.45	+9.5%	17.65	18.45	17.65	631
Nov 2013	16.85	−9.2%	17.65	17.65	16.85	324
Oct 2013	18.55	−6.8%	19.50	19.50	18.55	660
Aug 2013	19.90	−0.5%	19.90	19.90	19.90	1,900
Jun 2013	20.00	−4.3%	21.00	21.00	19.50	3,360
May 2013	20.90	−0.5%	20.00	20.90	20.00	240
Apr 2013	21.00	−10.6%	22.65	23.45	21.00	1,370
Mar 2013	23.50	−17.8%	28.60	28.60	23.50	5,345
Feb 2013	28.60	+0.4%	29.90	29.90	27.25	235
Jan 2013	28.50	+25.8%	23.00	29.90	22.00	2,822
Dec 2012	22.65	+6.3%	20.30	24.60	19.70	1,692
Nov 2012	21.30	+6.5%	19.50	23.55	19.00	5,898
Oct 2012	20.00	−9.3%	22.10	24.30	20.00	1,936
Sep 2012	22.05	−17.4%	25.40	26.65	21.05	4,561
Aug 2012	26.70	−2.6%	28.70	28.70	24.35	2,057
Jul 2012	27.40	−2.1%	27.55	29.35	25.60	1,704
Jun 2012	28.00	0.0%	29.35	29.40	26.65	1,631
May 2012	28.00	−14.2%	31.10	32.40	27.50	1,687
Apr 2012	32.65	+11.2%	30.65	36.05	30.40	343
Mar 2012	29.35	−9.1%	33.80	33.80	26.40	2,038
Feb 2012	32.30	−6.0%	36.00	36.00	29.50	949
Jan 2012	34.35	+16.4%	28.25	34.35	28.25	947
Dec 2011	29.50	−3.4%	32.00	32.25	29.45	4,790
Nov 2011	30.55	−4.5%	32.00	33.50	30.50	5,270
Oct 2011	32.00	−0.2%	32.00	33.60	30.70	3,952
Sep 2011	32.05	+2.7%	32.75	33.90	29.00	3,025
Aug 2011	31.20	−10.9%	34.00	37.45	30.80	1,599
Jul 2011	35.00	−7.9%	36.10	39.45	34.00	5,601
Jun 2011	38.00	+35.7%	29.40	40.00	29.40	3,784
May 2011	28.00	−11.1%	31.00	31.50	28.00	4,268
Apr 2011	31.50	+3.8%	30.50	32.00	27.45	4,259
Mar 2011	30.35	−23.6%	37.75	38.50	30.10	4,719
Feb 2011	39.70	−3.9%	40.90	46.30	37.85	1,734
Jan 2011	41.30	−11.9%	48.50	49.50	41.00	1,384
Dec 2010	46.90	−13.1%	53.95	53.95	42.85	9,693
Nov 2010	54.00	+21.5%	48.35	80.00	41.50	3,10,495
Oct 2010	44.45	−11.1%	46.35	55.00	44.00	23,063
Sep 2010	50.00	−9.3%	53.00	61.00	48.05	23,669
Aug 2010	55.10	−13.2%	61.00	63.10	52.60	32,107
Jul 2010	63.50	–	66.35	70.65	63.05	7,641

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	112.90	117.20	112.45	117.06	115.00	853	73.9%
28 Oct 2026	113.00	113.00	110.00	111.13	111.13	893	56.2%
27 Oct 2026	115.25	118.00	112.70	117.47	115.73	227	76.2%
26 Oct 2026	114.97	119.99	110.01	115.61	112.31	1,865	79.2%
23 Oct 2026	119.81	121.00	113.30	117.97	117.43	207	44.9%
22 Oct 2026	119.50	121.50	118.00	118.63	118.53	351	86.0%
21 Oct 2026	119.60	121.89	117.29	121.50	118.49	308	89.6%
19 Oct 2026	125.00	125.78	115.24	119.53	120.33	1,331	85.4%
16 Oct 2026	124.20	129.00	122.50	123.78	123.61	2,981	77.2%
15 Oct 2026	125.00	130.00	124.00	124.83	125.78	2,715	85.3%
14 Oct 2026	128.59	129.10	125.01	125.63	127.38	2,138	67.7%
13 Oct 2026	127.35	129.89	125.75	126.06	127.09	144	59.0%
12 Oct 2026	126.53	129.98	126.00	127.39	126.93	985	54.1%
9 Oct 2026	128.69	129.12	126.25	128.06	127.72	277	74.7%
8 Oct 2026	129.00	129.10	126.00	126.22	127.81	705	67.9%
7 Oct 2026	130.00	131.00	125.82	129.00	128.83	468	68.6%
6 Oct 2026	128.00	133.00	127.20	130.42	129.60	434	55.1%
5 Oct 2026	129.01	132.00	127.60	128.62	130.04	1,828	41.5%
1 Oct 2026	129.03	137.90	127.50	133.82	130.36	384	74.2%
30 Sep 2026	130.55	132.02	129.00	131.22	131.33	1,406	81.7%
29 Sep 2026	130.00	132.90	129.06	129.51	129.54	1,151	61.5%
28 Sep 2026	133.50	133.72	129.30	131.49	130.80	1,660	84.8%

Prices in ₹ per share as traded, not adjusted.