Lords Chloro Alkali Limited (BOM:500284)
India · Delayed Price · Currency is INR 153.15
-5.55 (-3.50%)
At close: Apr 20, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 126.25 | 126.25 | 120.30 | 121.35 | 121.35 | -3.88% | 1,111 |
| Feb 19, 2026 | 129.25 | 129.85 | 125.50 | 126.25 | 126.25 | -2.17% | 883 |
| Feb 18, 2026 | 132.00 | 134.00 | 128.30 | 129.05 | 129.05 | -1.34% | 734 |
| Feb 17, 2026 | 136.20 | 136.20 | 130.00 | 130.80 | 130.80 | -3.18% | 1,624 |
| Feb 16, 2026 | 136.65 | 137.70 | 135.05 | 135.10 | 135.10 | -2.24% | 1,080 |
| Feb 13, 2026 | 137.70 | 140.75 | 137.40 | 138.20 | 138.20 | -1.64% | 324 |
| Feb 12, 2026 | 140.00 | 141.00 | 138.80 | 140.50 | 140.50 | 0.14% | 704 |
| Feb 11, 2026 | 144.00 | 147.25 | 138.50 | 140.30 | 140.30 | -2.40% | 11,089 |
| Feb 10, 2026 | 151.05 | 151.05 | 143.15 | 143.75 | 143.75 | -4.68% | 8,692 |
| Feb 9, 2026 | 155.00 | 159.00 | 150.40 | 150.80 | 150.80 | -2.65% | 1,743 |
| Feb 6, 2026 | 154.55 | 156.65 | 152.55 | 154.90 | 154.90 | -0.35% | 780 |
| Feb 5, 2026 | 145.00 | 161.85 | 143.70 | 155.45 | 155.45 | 8.37% | 5,300 |
| Feb 4, 2026 | 168.95 | 168.95 | 141.75 | 143.45 | 143.45 | -1.85% | 6,216 |
| Feb 3, 2026 | 142.65 | 149.10 | 140.60 | 146.15 | 146.15 | 7.90% | 740 |