Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 127.10
-9.80 (-7.16%)
At close: Oct 23, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 142.80 | 142.80 | 125.80 | 127.10 | 127.10 | -7.16% | 2,645 |
| Oct 22, 2026 | 136.80 | 139.45 | 134.25 | 136.90 | 136.90 | 0.44% | 355 |
| Oct 21, 2026 | 145.00 | 145.00 | 135.20 | 136.30 | 136.30 | -3.95% | 1,697 |
| Oct 19, 2026 | 147.10 | 147.35 | 141.05 | 141.90 | 141.90 | -5.05% | 1,850 |
| Oct 16, 2026 | 142.00 | 153.20 | 142.00 | 149.45 | 149.45 | 5.32% | 10,784 |
| Oct 15, 2026 | 141.50 | 143.00 | 138.65 | 141.90 | 141.90 | 0.85% | 1,875 |
| Oct 14, 2026 | 136.00 | 142.00 | 132.30 | 140.70 | 140.70 | 2.10% | 2,703 |
| Oct 13, 2026 | 141.00 | 141.00 | 135.95 | 137.80 | 137.80 | -0.72% | 474 |
| Oct 12, 2026 | 139.80 | 140.00 | 134.30 | 138.80 | 138.80 | 0.95% | 316 |
| Oct 9, 2026 | 135.60 | 138.70 | 135.10 | 137.50 | 137.50 | 0.04% | 82 |
| Oct 8, 2026 | 139.10 | 141.00 | 135.50 | 137.45 | 137.45 | -3.10% | 2,415 |
| Oct 7, 2026 | 139.00 | 141.85 | 136.20 | 141.85 | 141.85 | 1.76% | 4,216 |
| Oct 6, 2026 | 138.80 | 144.80 | 138.80 | 139.40 | 139.40 | 1.86% | 3,231 |
| Oct 5, 2026 | 140.40 | 140.40 | 135.15 | 136.85 | 136.85 | -0.94% | 1,912 |
| Oct 1, 2026 | 138.60 | 139.00 | 134.30 | 138.15 | 138.15 | 0.36% | 1,227 |
| Sep 30, 2026 | 143.00 | 143.90 | 137.60 | 137.65 | 137.65 | -2.10% | 1,975 |
| Sep 29, 2026 | 153.50 | 153.50 | 139.25 | 140.60 | 140.60 | -5.54% | 3,279 |
| Sep 28, 2026 | 149.00 | 155.30 | 147.65 | 148.85 | 148.85 | 0.61% | 10,571 |
| Sep 25, 2026 | 137.00 | 151.90 | 134.20 | 147.95 | 147.95 | 8.63% | 13,868 |
| Sep 24, 2026 | 140.00 | 140.00 | 133.95 | 136.20 | 136.20 | -0.11% | 2,888 |
| Sep 23, 2026 | 136.50 | 139.00 | 135.95 | 136.35 | 136.35 | -3.26% | 527 |
| Sep 22, 2026 | 139.85 | 141.00 | 135.70 | 140.95 | 140.95 | -0.04% | 1,253 |
| Sep 21, 2026 | 138.00 | 141.00 | 132.85 | 141.00 | 141.00 | 3.68% | 899 |
| Sep 18, 2026 | 134.00 | 137.60 | 134.00 | 136.00 | 136.00 | 1.57% | 849 |
| Sep 17, 2026 | 135.50 | 135.50 | 131.45 | 133.90 | 133.90 | -0.48% | 239 |
| Sep 16, 2026 | 134.00 | 136.40 | 131.00 | 134.55 | 134.55 | 2.32% | 570 |
| Sep 15, 2026 | 149.70 | 149.70 | 130.00 | 131.50 | 131.50 | -5.12% | 1,708 |
| Sep 11, 2026 | 139.70 | 139.70 | 138.50 | 138.60 | 138.60 | 0.36% | 184 |
| Sep 10, 2026 | 140.00 | 140.25 | 137.50 | 138.10 | 138.10 | -0.14% | 297 |
| Sep 9, 2026 | 139.00 | 141.50 | 138.00 | 138.30 | 138.30 | -0.18% | 644 |
| Sep 8, 2026 | 141.65 | 141.65 | 136.10 | 138.55 | 138.55 | -1.14% | 2,605 |
| Sep 7, 2026 | 147.95 | 148.00 | 138.20 | 140.15 | 140.15 | -4.20% | 3,866 |
| Sep 4, 2026 | 143.00 | 148.35 | 142.20 | 146.30 | 146.30 | 3.32% | 3,984 |
| Sep 3, 2026 | 139.30 | 142.75 | 139.30 | 141.60 | 141.60 | 2.68% | 1,282 |
| Sep 2, 2026 | 138.00 | 139.70 | 135.00 | 137.90 | 137.90 | 1.81% | 152 |
| Sep 1, 2026 | 139.00 | 139.15 | 133.70 | 135.45 | 135.45 | -0.48% | 1,067 |
| Aug 31, 2026 | 139.00 | 139.70 | 136.00 | 136.10 | 136.10 | -2.82% | 1,021 |
| Aug 28, 2026 | 139.40 | 145.85 | 138.20 | 140.05 | 140.05 | 0.47% | 4,918 |
| Aug 27, 2026 | 140.00 | 140.35 | 138.00 | 139.40 | 139.40 | -0.43% | 1,835 |
| Aug 26, 2026 | 136.00 | 141.20 | 135.00 | 140.00 | 140.00 | 4.67% | 993 |
| Aug 25, 2026 | 134.00 | 134.70 | 131.50 | 133.75 | 133.75 | 0.83% | 535 |
| Aug 24, 2026 | 135.10 | 135.25 | 131.60 | 132.65 | 132.65 | -1.34% | 898 |
| 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 |