Lord's Mark Industries Limited (BOM:501261)
India · Delayed Price · Currency is INR 79.30
+0.87 (1.11%)
At close: Nov 12, 2026
Lord's Mark Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 79.75 | 80.75 | 77.25 | 79.30 | 79.30 | 1.11% | 302,246 |
| Nov 11, 2026 | 76.22 | 78.80 | 74.54 | 78.43 | 78.43 | 4.31% | 1,210,593 |
| Nov 9, 2026 | 73.81 | 76.20 | 72.89 | 75.19 | 75.19 | 1.87% | 172,033 |
| Nov 8, 2026 | 72.70 | 74.14 | 71.35 | 73.81 | 73.81 | 4.53% | 293,585 |
| Nov 6, 2026 | 71.81 | 71.81 | 68.72 | 70.61 | 70.61 | -0.51% | 140,267 |
| Nov 5, 2026 | 73.43 | 74.99 | 70.25 | 70.97 | 70.97 | -1.69% | 193,652 |
| Nov 4, 2026 | 72.85 | 72.85 | 70.01 | 72.19 | 72.19 | 1.55% | 70,397 |
| Nov 3, 2026 | 73.99 | 73.99 | 70.95 | 71.09 | 71.09 | -1.32% | 73,013 |
| Nov 2, 2026 | 73.61 | 73.61 | 71.16 | 72.04 | 72.04 | -0.18% | 67,169 |
| Oct 30, 2026 | 73.75 | 74.90 | 71.52 | 72.17 | 72.17 | -2.60% | 205,687 |
| Oct 29, 2026 | 75.09 | 76.22 | 71.71 | 74.10 | 74.10 | -0.47% | 208,835 |
| Oct 28, 2026 | 72.00 | 74.85 | 70.25 | 74.45 | 74.45 | 3.88% | 207,216 |
| Oct 27, 2026 | 70.70 | 72.37 | 69.00 | 71.67 | 71.67 | 3.33% | 287,604 |
| Oct 26, 2026 | 70.55 | 70.70 | 67.65 | 69.36 | 69.36 | 0.54% | 255,922 |
| Oct 23, 2026 | 72.90 | 73.80 | 68.07 | 68.99 | 68.99 | -3.71% | 425,985 |
| Oct 22, 2026 | 74.65 | 74.65 | 71.35 | 71.65 | 71.65 | -4.59% | 507,077 |
| Oct 21, 2026 | 78.20 | 80.50 | 75.10 | 75.10 | 75.10 | -5.00% | 203,249 |
| Oct 19, 2026 | 82.50 | 82.50 | 78.61 | 79.05 | 79.05 | -2.88% | 161,162 |
| Oct 16, 2026 | 82.35 | 82.35 | 80.51 | 81.39 | 81.39 | -0.28% | 107,055 |
| Oct 15, 2026 | 82.80 | 82.80 | 79.52 | 81.62 | 81.62 | -0.20% | 566,547 |
| Oct 14, 2026 | 78.90 | 81.90 | 77.70 | 81.78 | 81.78 | 4.36% | 854,300 |
| Oct 13, 2026 | 78.57 | 79.75 | 76.36 | 78.36 | 78.36 | -1.25% | 515,802 |
| Oct 12, 2026 | 80.99 | 83.40 | 78.55 | 79.35 | 79.35 | -1.04% | 567,857 |
| Oct 9, 2026 | 81.70 | 81.70 | 78.00 | 80.18 | 80.18 | -0.80% | 267,677 |
| Oct 8, 2026 | 84.25 | 85.40 | 80.00 | 80.83 | 80.83 | -4.01% | 1,065,405 |
| Oct 7, 2026 | 84.90 | 84.90 | 81.56 | 84.21 | 84.21 | -0.18% | 1,137,593 |
| Oct 6, 2026 | 82.69 | 84.50 | 81.87 | 84.36 | 84.36 | 3.55% | 1,621,209 |
| Oct 5, 2026 | 80.00 | 82.74 | 80.00 | 81.47 | 81.47 | 2.57% | 1,766,805 |
| Oct 1, 2026 | 78.80 | 80.30 | 76.81 | 79.43 | 79.43 | -1.76% | 1,733,286 |
| Sep 30, 2026 | 83.10 | 83.95 | 80.69 | 80.85 | 80.85 | -4.80% | 1,386,386 |
| Sep 29, 2026 | 88.99 | 90.00 | 84.89 | 84.93 | 84.93 | -4.95% | 15,893,307 |
| Sep 28, 2026 | 94.35 | 94.35 | 88.52 | 89.35 | 89.35 | -3.69% | 601,816 |
| Sep 25, 2026 | 93.47 | 93.47 | 89.00 | 92.77 | 92.77 | 0.24% | 1,635,949 |
| Sep 24, 2026 | 95.30 | 97.25 | 92.01 | 92.55 | 92.55 | -3.85% | 708,460 |
| Sep 23, 2026 | 95.41 | 99.00 | 93.85 | 96.26 | 96.26 | 0.89% | 1,434,476 |
| Sep 22, 2026 | 98.12 | 98.12 | 94.50 | 95.41 | 95.41 | 2.10% | 3,615,930 |
| Sep 21, 2026 | 89.58 | 93.45 | 87.60 | 93.45 | 93.45 | 5.00% | 1,115,307 |
| Sep 18, 2026 | 86.50 | 89.68 | 86.50 | 89.00 | 89.00 | 4.20% | 12,425,664 |
| Sep 17, 2026 | 84.88 | 87.00 | 84.00 | 85.41 | 85.41 | 2.63% | 323,173 |
| Sep 16, 2026 | 81.99 | 84.84 | 78.10 | 83.22 | 83.22 | 2.46% | 737,792 |
| Sep 15, 2026 | 82.50 | 84.00 | 80.10 | 81.22 | 81.22 | -1.59% | 389,076 |
| Sep 11, 2026 | 83.94 | 83.94 | 79.51 | 82.53 | 82.53 | -0.51% | 374,945 |
| Sep 10, 2026 | 83.90 | 84.34 | 82.00 | 82.95 | 82.95 | -0.20% | 148,219 |
| Sep 9, 2026 | 84.50 | 84.80 | 83.00 | 83.12 | 83.12 | -1.01% | 190,699 |
| Sep 8, 2026 | 85.00 | 85.69 | 82.40 | 83.97 | 83.97 | -0.19% | 218,982 |
| Sep 7, 2026 | 86.39 | 87.75 | 84.00 | 84.13 | 84.13 | -2.62% | 350,640 |
| Sep 4, 2026 | 85.90 | 87.80 | 85.20 | 86.39 | 86.39 | 1.44% | 545,030 |
| Sep 3, 2026 | 81.19 | 85.16 | 80.80 | 85.16 | 85.16 | 4.99% | 938,329 |
| Sep 2, 2026 | 78.01 | 81.11 | 74.60 | 81.11 | 81.11 | 5.00% | 589,774 |
| Sep 1, 2026 | 79.00 | 79.00 | 76.80 | 77.25 | 77.25 | -0.49% | 370,299 |