Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 144.15
+4.05 (2.89%)
At close: May 29, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 151.95 | 152.00 | 142.00 | 144.15 | 144.15 | 2.89% | 7,470 |
| May 27, 2026 | 138.30 | 143.65 | 138.30 | 140.10 | 140.10 | 1.45% | 2,214 |
| May 26, 2026 | 136.05 | 139.55 | 136.05 | 138.10 | 138.10 | 0.40% | 400 |
| May 25, 2026 | 139.00 | 142.45 | 136.10 | 137.55 | 137.55 | -0.83% | 2,465 |
| May 22, 2026 | 135.15 | 139.25 | 134.75 | 138.70 | 138.70 | 2.21% | 15,585 |
| May 21, 2026 | 141.05 | 142.00 | 134.05 | 135.70 | 135.70 | -0.95% | 160 |
| May 20, 2026 | 137.00 | 140.65 | 135.25 | 137.00 | 137.00 | -1.08% | 25,697 |
| May 19, 2026 | 138.60 | 141.75 | 136.40 | 138.50 | 138.50 | 0.87% | 22,146 |
| May 18, 2026 | 146.85 | 146.85 | 136.00 | 137.30 | 137.30 | -3.78% | 3,430 |
| May 15, 2026 | 141.05 | 144.75 | 141.05 | 142.70 | 142.70 | -0.35% | 74 |
| May 14, 2026 | 142.00 | 144.50 | 142.00 | 143.20 | 143.20 | 0.85% | 448 |
| May 13, 2026 | 141.45 | 142.00 | 140.65 | 142.00 | 142.00 | 0.39% | 545 |
| May 12, 2026 | 144.80 | 144.80 | 139.95 | 141.45 | 141.45 | -3.15% | 1,074 |
| 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 |