Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 120.35
-2.65 (-2.15%)
At close: Mar 5, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 126.00 | 126.00 | 120.35 | 120.35 | 120.35 | -2.15% | 5,045 |
| Mar 4, 2026 | 124.95 | 124.95 | 120.00 | 123.00 | 123.00 | 0.41% | 5,003 |
| Mar 2, 2026 | 121.00 | 123.55 | 120.05 | 122.50 | 122.50 | -4.22% | 5,802 |
| Feb 27, 2026 | 130.00 | 130.00 | 125.10 | 127.90 | 127.90 | 0.08% | 209 |
| Feb 26, 2026 | 120.70 | 129.00 | 120.70 | 127.80 | 127.80 | 11.18% | 2,906 |
| Feb 25, 2026 | 123.90 | 123.90 | 113.05 | 114.95 | 114.95 | -4.49% | 1,480 |
| Feb 24, 2026 | 119.25 | 121.00 | 115.25 | 120.35 | 120.35 | -0.50% | 3,396 |
| Feb 23, 2026 | 124.80 | 126.00 | 119.65 | 120.95 | 120.95 | -0.33% | 1,377 |
| Feb 20, 2026 | 126.25 | 126.25 | 120.30 | 121.35 | 121.35 | -3.88% | 1,111 |
| Feb 19, 2026 | 129.25 | 129.85 | 125.50 | 126.25 | 126.25 | -2.17% | 883 |
| Feb 18, 2026 | 132.00 | 134.00 | 128.30 | 129.05 | 129.05 | -1.34% | 734 |
| Feb 17, 2026 | 136.20 | 136.20 | 130.00 | 130.80 | 130.80 | -3.18% | 1,624 |
| Feb 16, 2026 | 136.65 | 137.70 | 135.05 | 135.10 | 135.10 | -2.24% | 1,080 |
| Feb 13, 2026 | 137.70 | 140.75 | 137.40 | 138.20 | 138.20 | -1.64% | 324 |
| Feb 12, 2026 | 140.00 | 141.00 | 138.80 | 140.50 | 140.50 | 0.14% | 704 |
| Feb 11, 2026 | 144.00 | 147.25 | 138.50 | 140.30 | 140.30 | -2.40% | 11,089 |
| Feb 10, 2026 | 151.05 | 151.05 | 143.15 | 143.75 | 143.75 | -4.68% | 8,692 |
| Feb 9, 2026 | 155.00 | 159.00 | 150.40 | 150.80 | 150.80 | -2.65% | 1,743 |
| Feb 6, 2026 | 154.55 | 156.65 | 152.55 | 154.90 | 154.90 | -0.35% | 780 |
| Feb 5, 2026 | 145.00 | 161.85 | 143.70 | 155.45 | 155.45 | 8.37% | 5,300 |
| Feb 4, 2026 | 168.95 | 168.95 | 141.75 | 143.45 | 143.45 | -1.85% | 6,216 |
| Feb 3, 2026 | 142.65 | 149.10 | 140.60 | 146.15 | 146.15 | 7.90% | 740 |
| Feb 2, 2026 | 138.10 | 139.95 | 133.95 | 135.45 | 135.45 | -3.73% | 691 |
| Feb 1, 2026 | 142.70 | 144.00 | 140.55 | 140.70 | 140.70 | -3.23% | 785 |
| Jan 30, 2026 | 141.25 | 148.00 | 141.15 | 145.40 | 145.40 | 2.72% | 492 |
| Jan 29, 2026 | 146.30 | 148.00 | 139.05 | 141.55 | 141.55 | -2.95% | 666 |
| Jan 28, 2026 | 142.80 | 147.00 | 141.85 | 145.85 | 145.85 | 1.64% | 615 |
| Jan 27, 2026 | 140.30 | 143.85 | 137.10 | 143.50 | 143.50 | 2.46% | 77 |
| Jan 23, 2026 | 144.45 | 144.45 | 140.00 | 140.05 | 140.05 | -2.64% | 312 |
| 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 |