Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 135.00
-4.10 (-2.95%)
At close: Jul 13, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 132.55 | 140.05 | 131.45 | 133.65 | 133.65 | 3.56% | 1,915 |
| Jun 10, 2026 | 129.95 | 129.95 | 129.00 | 129.05 | 129.05 | -0.27% | 36 |
| Jun 9, 2026 | 130.85 | 130.85 | 127.75 | 129.40 | 129.40 | 1.33% | 81 |
| Jun 8, 2026 | 130.15 | 130.50 | 127.35 | 127.70 | 127.70 | -1.20% | 763 |
| Jun 5, 2026 | 130.00 | 131.15 | 129.05 | 129.25 | 129.25 | 0.94% | 3,572 |
| Jun 4, 2026 | 131.00 | 133.15 | 128.00 | 128.05 | 128.05 | -1.73% | 2,672 |
| Jun 3, 2026 | 134.00 | 135.20 | 127.30 | 130.30 | 130.30 | -4.26% | 3,967 |
| Jun 2, 2026 | 139.65 | 140.00 | 135.15 | 136.10 | 136.10 | -2.44% | 1,092 |
| Jun 1, 2026 | 144.15 | 145.15 | 138.95 | 139.50 | 139.50 | -3.23% | 1,639 |
| 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 |