Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 143.85
+2.15 (1.52%)
At close: Jan 22, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 144.55 | 145.60 | 140.25 | 143.85 | 143.85 | 1.52% | 3,013 |
| Jan 21, 2026 | 149.20 | 152.85 | 139.20 | 141.70 | 141.70 | -5.75% | 737 |
| Jan 20, 2026 | 153.10 | 156.30 | 149.80 | 150.35 | 150.35 | -1.09% | 1,645 |
| Jan 19, 2026 | 158.45 | 158.45 | 151.05 | 152.00 | 152.00 | -2.16% | 1,873 |
| Jan 16, 2026 | 158.40 | 158.40 | 155.35 | 155.35 | 155.35 | 0.06% | 484 |
| Jan 14, 2026 | 158.60 | 158.60 | 153.70 | 155.25 | 155.25 | -1.27% | 276 |
| Jan 13, 2026 | 154.05 | 158.95 | 154.05 | 157.25 | 157.25 | 1.19% | 549 |
| Jan 12, 2026 | 158.70 | 162.55 | 152.85 | 155.40 | 155.40 | -3.03% | 2,839 |
| Jan 9, 2026 | 164.10 | 164.10 | 160.05 | 160.25 | 160.25 | -2.91% | 3,164 |
| Jan 8, 2026 | 164.95 | 166.55 | 164.55 | 165.05 | 165.05 | 0.52% | 2,400 |
| Jan 7, 2026 | 164.80 | 165.50 | 163.50 | 164.20 | 164.20 | 1.20% | 1,288 |
| Jan 6, 2026 | 163.20 | 165.00 | 162.20 | 162.25 | 162.25 | -0.52% | 220 |
| Jan 5, 2026 | 166.00 | 166.00 | 162.85 | 163.10 | 163.10 | 0.06% | 823 |
| Jan 2, 2026 | 168.30 | 169.45 | 161.90 | 163.00 | 163.00 | -2.63% | 3,707 |
| Jan 1, 2026 | 169.20 | 169.20 | 166.00 | 167.40 | 167.40 | -2.11% | 210 |
| Dec 31, 2025 | 169.10 | 171.00 | 168.30 | 171.00 | 171.00 | 1.00% | 716 |
| Dec 30, 2025 | 170.00 | 170.45 | 169.20 | 169.30 | 169.30 | -1.46% | 151 |
| Dec 29, 2025 | 168.60 | 171.80 | 167.00 | 171.80 | 171.80 | 1.60% | 1,184 |
| Dec 26, 2025 | 171.90 | 173.25 | 169.00 | 169.10 | 169.10 | -2.14% | 1,555 |
| Dec 24, 2025 | 173.55 | 176.20 | 168.95 | 172.80 | 172.80 | -1.37% | 1,635 |
| Dec 23, 2025 | 174.90 | 176.60 | 172.40 | 175.20 | 175.20 | 0.72% | 503 |
| Dec 22, 2025 | 175.10 | 175.25 | 172.00 | 173.95 | 173.95 | -0.66% | 1,607 |
| Dec 19, 2025 | 174.50 | 175.10 | 171.70 | 175.10 | 175.10 | 1.45% | 195 |
| Dec 18, 2025 | 171.80 | 178.60 | 170.70 | 172.60 | 172.60 | -1.17% | 1,762 |
| Dec 17, 2025 | 178.15 | 181.85 | 171.45 | 174.65 | 174.65 | -3.27% | 1,744 |
| Dec 16, 2025 | 178.05 | 180.55 | 178.05 | 180.55 | 180.55 | 1.23% | 303 |
| Dec 15, 2025 | 175.00 | 183.00 | 175.00 | 178.35 | 178.35 | 2.47% | 527 |
| Dec 12, 2025 | 180.00 | 180.00 | 173.40 | 174.05 | 174.05 | -1.14% | 386 |
| Dec 11, 2025 | 173.65 | 176.50 | 173.00 | 176.05 | 176.05 | 1.76% | 299 |
| Dec 10, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.00% | 273 |
| Dec 9, 2025 | 170.00 | 174.95 | 167.00 | 174.75 | 174.75 | 2.73% | 478 |
| Dec 8, 2025 | 175.00 | 175.00 | 169.00 | 170.10 | 170.10 | -3.32% | 1,336 |
| Dec 5, 2025 | 180.65 | 180.65 | 175.95 | 175.95 | 175.95 | -2.20% | 1,785 |
| Dec 4, 2025 | 179.00 | 181.00 | 179.00 | 179.90 | 179.90 | 0.36% | 78 |
| Dec 3, 2025 | 184.80 | 184.80 | 176.55 | 179.25 | 179.25 | -2.34% | 452 |
| Dec 2, 2025 | 180.00 | 187.85 | 176.85 | 183.55 | 183.55 | 1.38% | 961 |
| Dec 1, 2025 | 186.00 | 186.00 | 180.85 | 181.05 | 181.05 | -2.03% | 485 |
| Nov 28, 2025 | 180.95 | 186.00 | 176.70 | 184.80 | 184.80 | 2.84% | 730 |
| Nov 27, 2025 | 181.15 | 181.50 | 177.90 | 179.70 | 179.70 | 0.39% | 470 |
| Nov 26, 2025 | 180.00 | 181.70 | 177.90 | 179.00 | 179.00 | -0.61% | 322 |
| Nov 25, 2025 | 174.55 | 181.50 | 174.00 | 180.10 | 180.10 | 3.12% | 675 |
| Nov 24, 2025 | 180.55 | 180.55 | 174.00 | 174.65 | 174.65 | -3.93% | 1,583 |
| Nov 21, 2025 | 176.25 | 183.00 | 175.90 | 181.80 | 181.80 | 2.19% | 608 |
| Nov 20, 2025 | 181.60 | 181.60 | 177.00 | 177.90 | 177.90 | -2.04% | 1,867 |
| Nov 19, 2025 | 185.00 | 185.00 | 180.05 | 181.60 | 181.60 | -1.68% | 2,273 |
| Nov 18, 2025 | 181.95 | 186.20 | 181.80 | 184.70 | 184.70 | 1.79% | 2,952 |
| Nov 17, 2025 | 185.05 | 186.50 | 180.50 | 181.45 | 181.45 | -0.08% | 3,187 |
| Nov 14, 2025 | 188.05 | 190.00 | 180.35 | 181.60 | 181.60 | -2.23% | 2,452 |
| Nov 13, 2025 | 199.85 | 199.85 | 182.95 | 185.75 | 185.75 | -6.63% | 7,327 |
| Nov 12, 2025 | 197.90 | 204.00 | 192.70 | 198.95 | 198.95 | 0.61% | 6,690 |