Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 134.45
-2.20 (-1.61%)
At close: Aug 21, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.10 | 137.10 | 134.00 | 134.45 | 134.45 | -1.61% | 922 |
| Aug 20, 2026 | 134.35 | 139.50 | 132.75 | 136.65 | 136.65 | 2.74% | 542 |
| Aug 19, 2026 | 137.00 | 137.00 | 132.50 | 133.00 | 133.00 | -0.64% | 2,221 |
| Aug 18, 2026 | 141.50 | 142.40 | 133.10 | 133.85 | 133.85 | -4.39% | 2,566 |
| Aug 17, 2026 | 133.65 | 142.00 | 133.65 | 140.00 | 140.00 | 0.43% | 1,288 |
| Aug 14, 2026 | 138.25 | 140.45 | 138.25 | 139.40 | 139.40 | 0.83% | 595 |
| Aug 13, 2026 | 141.75 | 143.15 | 138.05 | 138.25 | 138.25 | 0.36% | 1,764 |
| Aug 12, 2026 | 142.80 | 142.80 | 136.60 | 137.75 | 137.75 | -1.54% | 411 |
| Aug 11, 2026 | 143.55 | 143.55 | 139.45 | 139.90 | 139.90 | -2.54% | 3,852 |
| Aug 10, 2026 | 144.00 | 154.60 | 141.65 | 143.55 | 143.55 | -0.31% | 8,871 |
| Aug 7, 2026 | 146.25 | 148.95 | 144.00 | 144.00 | 144.00 | -1.37% | 8,529 |
| Aug 6, 2026 | 146.00 | 147.50 | 142.40 | 146.00 | 146.00 | 2.13% | 902 |
| Aug 5, 2026 | 146.05 | 149.80 | 142.55 | 142.95 | 142.95 | -3.12% | 1,673 |
| Aug 4, 2026 | 148.00 | 148.85 | 147.55 | 147.55 | 147.55 | 0.17% | 550 |
| Aug 3, 2026 | 157.70 | 157.70 | 146.00 | 147.30 | 147.30 | 3.01% | 1,137 |
| Jul 31, 2026 | 142.00 | 146.25 | 141.25 | 143.00 | 143.00 | 0.53% | 1,856 |
| Jul 30, 2026 | 148.00 | 148.00 | 140.65 | 142.25 | 142.25 | -0.07% | 8,597 |
| Jul 29, 2026 | 153.00 | 154.75 | 140.00 | 142.35 | 142.35 | -6.16% | 14,312 |
| Jul 28, 2026 | 168.00 | 168.05 | 150.60 | 151.70 | 151.70 | -4.32% | 21,061 |
| Jul 27, 2026 | 152.05 | 162.50 | 152.05 | 158.55 | 158.55 | 6.70% | 11,138 |
| Jul 24, 2026 | 147.95 | 152.00 | 142.65 | 148.60 | 148.60 | 1.85% | 11,032 |
| Jul 23, 2026 | 144.35 | 147.30 | 140.70 | 145.90 | 145.90 | 1.14% | 4,872 |
| Jul 22, 2026 | 151.05 | 151.05 | 142.25 | 144.25 | 144.25 | -2.17% | 7,553 |
| Jul 21, 2026 | 144.35 | 149.55 | 141.35 | 147.45 | 147.45 | 2.50% | 5,516 |
| Jul 20, 2026 | 145.70 | 145.70 | 140.35 | 143.85 | 143.85 | -0.28% | 999 |
| Jul 17, 2026 | 135.00 | 148.20 | 134.80 | 144.25 | 144.25 | 6.61% | 3,697 |
| Jul 16, 2026 | 137.55 | 137.95 | 135.15 | 135.30 | 135.30 | -1.31% | 424 |
| Jul 15, 2026 | 140.00 | 141.70 | 136.50 | 137.10 | 137.10 | 0.22% | 1,757 |
| Jul 14, 2026 | 136.35 | 138.30 | 135.50 | 136.80 | 136.80 | 1.33% | 843 |
| Jul 13, 2026 | 138.45 | 139.05 | 133.85 | 135.00 | 135.00 | -2.95% | 2,551 |
| Jul 10, 2026 | 139.00 | 139.25 | 135.80 | 139.10 | 139.10 | 1.68% | 961 |
| Jul 9, 2026 | 135.90 | 137.00 | 135.80 | 136.80 | 136.80 | 1.56% | 672 |
| Jul 8, 2026 | 141.60 | 141.60 | 133.20 | 134.70 | 134.70 | -4.87% | 5,611 |
| Jul 7, 2026 | 154.70 | 154.70 | 137.20 | 141.60 | 141.60 | 1.03% | 2,881 |
| Jul 6, 2026 | 134.65 | 145.00 | 132.00 | 140.15 | 140.15 | 4.08% | 6,733 |
| Jul 3, 2026 | 147.70 | 147.70 | 134.65 | 134.65 | 134.65 | 0.34% | 326 |
| Jul 2, 2026 | 132.55 | 134.75 | 132.55 | 134.20 | 134.20 | -0.74% | 24 |
| Jul 1, 2026 | 136.50 | 137.60 | 135.00 | 135.20 | 135.20 | 1.08% | 64 |
| Jun 30, 2026 | 134.15 | 134.15 | 133.75 | 133.75 | 133.75 | 0.56% | 465 |
| Jun 29, 2026 | 133.10 | 137.30 | 131.55 | 133.00 | 133.00 | -0.08% | 1,279 |
| Jun 25, 2026 | 133.50 | 134.35 | 133.10 | 133.10 | 133.10 | -0.41% | 1,025 |
| Jun 24, 2026 | 134.75 | 134.75 | 132.75 | 133.65 | 133.65 | 0.49% | 598 |
| Jun 23, 2026 | 132.05 | 135.00 | 132.05 | 133.00 | 133.00 | 0.19% | 211 |
| Jun 22, 2026 | 134.65 | 137.00 | 131.85 | 132.75 | 132.75 | 0.42% | 1,483 |
| Jun 19, 2026 | 134.85 | 134.85 | 132.20 | 132.20 | 132.20 | - | 658 |
| Jun 18, 2026 | 134.85 | 134.85 | 132.20 | 132.20 | 132.20 | -0.94% | 672 |
| Jun 17, 2026 | 135.00 | 135.00 | 133.45 | 133.45 | 133.45 | -0.07% | 10 |
| Jun 16, 2026 | 140.00 | 141.25 | 133.15 | 133.55 | 133.55 | -1.87% | 2,256 |
| Jun 15, 2026 | 132.60 | 138.15 | 132.60 | 136.10 | 136.10 | 2.52% | 618 |
| Jun 12, 2026 | 135.50 | 135.50 | 131.40 | 132.75 | 132.75 | -0.67% | 1,471 |