Lord's Mark Industries Limited (BOM:501261)
India · Delayed Price · Currency is INR 71.65
-3.45 (-4.59%)
At close: Oct 22, 2026
Lord's Mark Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 79.68 | 80.40 | 76.15 | 77.63 | 77.63 | -1.22% | 422,147 |
| Aug 28, 2026 | 80.40 | 82.44 | 76.44 | 78.59 | 78.59 | -2.19% | 393,440 |
| Aug 27, 2026 | 82.30 | 82.30 | 79.35 | 80.35 | 80.35 | -0.66% | 173,524 |
| Aug 26, 2026 | 81.30 | 82.79 | 80.00 | 80.88 | 80.88 | 1.33% | 257,811 |
| Aug 25, 2026 | 84.40 | 84.40 | 79.40 | 79.82 | 79.82 | -4.15% | 393,941 |
| Aug 24, 2026 | 84.50 | 85.20 | 82.12 | 83.28 | 83.28 | -0.95% | 254,410 |
| Aug 21, 2026 | 83.50 | 85.55 | 83.00 | 84.08 | 84.08 | 0.47% | 234,667 |
| Aug 20, 2026 | 87.00 | 87.70 | 83.20 | 83.69 | 83.69 | -3.35% | 215,439 |
| Aug 19, 2026 | 85.34 | 87.70 | 85.33 | 86.59 | 86.59 | 2.52% | 270,214 |
| Aug 18, 2026 | 85.05 | 85.90 | 83.11 | 84.46 | 84.46 | -2.20% | 232,071 |
| Aug 17, 2026 | 88.90 | 88.99 | 84.02 | 86.36 | 86.36 | -1.85% | 405,650 |
| Aug 14, 2026 | 91.95 | 91.95 | 86.84 | 87.99 | 87.99 | -3.74% | 516,738 |
| Aug 13, 2026 | 93.35 | 93.35 | 89.35 | 91.41 | 91.41 | -2.08% | 397,755 |
| Aug 12, 2026 | 96.50 | 96.50 | 91.14 | 93.35 | 93.35 | -0.27% | 394,137 |
| Aug 11, 2026 | 92.90 | 94.02 | 90.50 | 93.60 | 93.60 | 4.28% | 1,232,163 |