Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 146.05
+0.95 (0.65%)
At close: May 11, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 143.05 | 148.10 | 143.00 | 146.05 | 146.05 | 0.65% | 724 |
| May 8, 2026 | 148.50 | 148.50 | 145.10 | 145.10 | 145.10 | -1.12% | 717 |
| May 7, 2026 | 144.60 | 147.70 | 144.60 | 146.75 | 146.75 | 1.95% | 429 |
| May 6, 2026 | 146.55 | 147.75 | 140.50 | 143.95 | 143.95 | 1.84% | 1,121 |
| May 5, 2026 | 146.65 | 147.30 | 141.00 | 141.35 | 141.35 | -4.94% | 2,899 |
| May 4, 2026 | 147.00 | 153.25 | 144.75 | 148.70 | 148.70 | 1.74% | 4,999 |
| Apr 30, 2026 | 144.90 | 147.55 | 143.80 | 146.15 | 146.15 | -0.14% | 1,003 |
| Apr 29, 2026 | 151.75 | 152.00 | 144.05 | 146.35 | 146.35 | -1.01% | 2,070 |
| Apr 28, 2026 | 147.70 | 149.65 | 146.00 | 147.85 | 147.85 | 0.85% | 579 |
| Apr 27, 2026 | 148.85 | 151.00 | 146.30 | 146.60 | 146.60 | -0.51% | 669 |
| Apr 24, 2026 | 149.15 | 150.00 | 145.60 | 147.35 | 147.35 | -1.37% | 763 |
| Apr 23, 2026 | 150.50 | 151.55 | 147.90 | 149.40 | 149.40 | -0.73% | 422 |
| Apr 22, 2026 | 151.95 | 151.95 | 146.25 | 150.50 | 150.50 | 0.20% | 4,822 |
| Apr 21, 2026 | 151.05 | 154.40 | 147.60 | 150.20 | 150.20 | -1.93% | 4,009 |
| Apr 20, 2026 | 160.00 | 160.00 | 153.00 | 153.15 | 153.15 | -3.50% | 833 |
| Apr 17, 2026 | 157.00 | 160.00 | 156.20 | 158.70 | 158.70 | -0.19% | 729 |
| Apr 16, 2026 | 163.70 | 163.70 | 154.75 | 159.00 | 159.00 | -0.56% | 3,750 |
| Apr 15, 2026 | 160.80 | 163.85 | 158.30 | 159.90 | 159.90 | 0.03% | 2,262 |
| Apr 13, 2026 | 146.25 | 166.80 | 145.10 | 159.85 | 159.85 | 4.37% | 3,085 |
| Apr 10, 2026 | 143.70 | 155.00 | 143.50 | 153.15 | 153.15 | 7.10% | 3,784 |
| Apr 9, 2026 | 141.75 | 144.55 | 139.35 | 143.00 | 143.00 | 0.88% | 833 |
| Apr 8, 2026 | 138.25 | 142.55 | 136.40 | 141.75 | 141.75 | 2.53% | 7,177 |
| Apr 7, 2026 | 131.65 | 149.00 | 131.65 | 138.25 | 138.25 | 6.72% | 11,466 |
| Apr 6, 2026 | 124.20 | 131.00 | 122.30 | 129.55 | 129.55 | 4.56% | 967 |
| Apr 2, 2026 | 122.45 | 125.00 | 116.35 | 123.90 | 123.90 | 5.63% | 7,444 |
| Apr 1, 2026 | 115.95 | 117.30 | 113.65 | 117.30 | 117.30 | 8.11% | 356 |
| Mar 30, 2026 | 111.35 | 111.40 | 108.45 | 108.50 | 108.50 | -2.91% | 1,360 |
| Mar 27, 2026 | 114.00 | 117.00 | 111.45 | 111.75 | 111.75 | -4.89% | 4,799 |
| Mar 25, 2026 | 117.10 | 118.50 | 116.25 | 117.50 | 117.50 | 1.08% | 2,329 |
| Mar 24, 2026 | 119.95 | 119.95 | 110.00 | 116.25 | 116.25 | 1.09% | 7,569 |
| Mar 23, 2026 | 113.00 | 115.95 | 111.50 | 115.00 | 115.00 | -4.29% | 8,287 |
| Mar 20, 2026 | 120.60 | 120.60 | 118.25 | 120.15 | 120.15 | 2.69% | 5,353 |
| Mar 19, 2026 | 120.85 | 120.85 | 117.00 | 117.00 | 117.00 | -4.26% | 701 |
| Mar 18, 2026 | 122.80 | 122.80 | 120.40 | 122.20 | 122.20 | 2.60% | 297 |
| Mar 17, 2026 | 119.00 | 123.10 | 118.90 | 119.10 | 119.10 | 4.43% | 763 |
| Mar 16, 2026 | 115.25 | 119.50 | 112.10 | 114.05 | 114.05 | -0.91% | 659 |
| Mar 13, 2026 | 117.60 | 118.50 | 113.00 | 115.10 | 115.10 | -3.32% | 871 |
| Mar 12, 2026 | 121.75 | 122.50 | 117.15 | 119.05 | 119.05 | -2.22% | 434 |
| Mar 11, 2026 | 125.10 | 125.90 | 121.60 | 121.75 | 121.75 | -1.54% | 536 |
| Mar 10, 2026 | 123.00 | 124.95 | 120.30 | 123.65 | 123.65 | 1.98% | 1,498 |
| Mar 9, 2026 | 121.50 | 122.15 | 119.00 | 121.25 | 121.25 | -3.00% | 1,007 |
| Mar 6, 2026 | 123.00 | 125.10 | 123.00 | 125.00 | 125.00 | 3.86% | 6,673 |
| 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 |