Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India · Delayed Price · Currency is INR 88.22
-3.93 (-4.26%)
At close: Jan 20, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 94.75 | 97.40 | 91.20 | 92.70 | 92.70 | 0.28% | 1,706 |
| Jan 22, 2026 | 98.70 | 98.70 | 90.41 | 92.44 | 92.44 | 0.60% | 664 |
| Jan 21, 2026 | 88.22 | 91.90 | 88.22 | 91.89 | 91.89 | 4.16% | 765 |
| Jan 20, 2026 | 92.15 | 92.15 | 88.00 | 88.22 | 88.22 | -4.26% | 645 |
| Jan 19, 2026 | 93.00 | 93.00 | 85.42 | 92.15 | 92.15 | -0.09% | 925 |
| Jan 16, 2026 | 97.00 | 97.00 | 91.30 | 92.23 | 92.23 | -0.08% | 513 |
| Jan 14, 2026 | 96.50 | 97.90 | 92.10 | 92.30 | 92.30 | -0.81% | 2,745 |
| Jan 13, 2026 | 103.00 | 103.00 | 91.05 | 93.05 | 93.05 | 2.40% | 11,137 |
| Jan 12, 2026 | 95.85 | 95.85 | 86.71 | 90.87 | 90.87 | -5.20% | 5,863 |
| Jan 9, 2026 | 102.70 | 102.90 | 95.00 | 95.85 | 95.85 | -4.84% | 827 |
| Jan 8, 2026 | 103.00 | 104.70 | 98.03 | 100.72 | 100.72 | 3.25% | 915 |
| Jan 7, 2026 | 101.00 | 101.00 | 95.61 | 97.55 | 97.55 | -3.42% | 571 |
| Jan 6, 2026 | 101.28 | 101.28 | 98.02 | 101.00 | 101.00 | -0.77% | 25 |
| Jan 5, 2026 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | -0.97% | 129 |
| Jan 2, 2026 | 102.00 | 104.00 | 99.25 | 102.78 | 102.78 | 0.94% | 507 |
| Jan 1, 2026 | 100.00 | 105.55 | 100.00 | 101.82 | 101.82 | 1.82% | 888 |
| Dec 31, 2025 | 102.95 | 102.95 | 99.85 | 100.00 | 100.00 | 0.91% | 1,206 |
| Dec 30, 2025 | 99.10 | 99.10 | 98.10 | 99.10 | 99.10 | - | 295 |
| Dec 29, 2025 | 103.00 | 103.00 | 98.00 | 99.10 | 99.10 | -3.03% | 1,566 |
| Dec 26, 2025 | 102.85 | 103.50 | 100.25 | 102.20 | 102.20 | 1.04% | 1,205 |
| Dec 24, 2025 | 103.00 | 104.80 | 101.00 | 101.15 | 101.15 | -2.22% | 490 |
| Dec 23, 2025 | 105.00 | 105.35 | 101.00 | 103.45 | 103.45 | 0.34% | 979 |
| Dec 22, 2025 | 97.50 | 104.80 | 97.50 | 103.10 | 103.10 | 5.26% | 1,053 |
| Dec 19, 2025 | 100.00 | 100.00 | 96.55 | 97.95 | 97.95 | -2.97% | 5,688 |
| Dec 18, 2025 | 100.65 | 102.80 | 100.65 | 100.95 | 100.95 | 0.30% | 707 |
| Dec 17, 2025 | 102.00 | 102.00 | 100.00 | 100.65 | 100.65 | -3.87% | 1,298 |
| Dec 16, 2025 | 105.95 | 106.65 | 102.50 | 104.70 | 104.70 | -1.37% | 106 |
| Dec 15, 2025 | 102.75 | 109.90 | 102.75 | 106.15 | 106.15 | 3.81% | 786 |
| Dec 12, 2025 | 102.50 | 105.70 | 101.00 | 102.25 | 102.25 | -3.86% | 1,761 |
| Dec 11, 2025 | 101.00 | 107.80 | 100.55 | 106.35 | 106.35 | 5.77% | 796 |
| Dec 10, 2025 | 102.60 | 102.65 | 99.65 | 100.55 | 100.55 | -2.00% | 668 |
| Dec 9, 2025 | 98.50 | 106.90 | 98.50 | 102.60 | 102.60 | 4.16% | 736 |
| Dec 8, 2025 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -5.24% | 342 |
| Dec 5, 2025 | 105.10 | 105.65 | 97.30 | 103.95 | 103.95 | 0.92% | 1,375 |
| Dec 4, 2025 | 105.50 | 105.55 | 101.40 | 103.00 | 103.00 | -2.14% | 236 |
| Dec 3, 2025 | 109.00 | 109.00 | 103.10 | 105.25 | 105.25 | -3.44% | 2,879 |
| Dec 2, 2025 | 106.40 | 109.00 | 105.95 | 109.00 | 109.00 | 0.51% | 2,190 |
| Dec 1, 2025 | 111.60 | 113.50 | 108.35 | 108.45 | 108.45 | -3.08% | 1,595 |
| Nov 28, 2025 | 113.10 | 117.80 | 110.10 | 111.90 | 111.90 | -1.06% | 1,159 |
| Nov 27, 2025 | 113.60 | 114.00 | 112.00 | 113.10 | 113.10 | 0.62% | 3,516 |
| Nov 26, 2025 | 111.00 | 114.00 | 109.00 | 112.40 | 112.40 | 0.18% | 1,091 |
| Nov 25, 2025 | 112.00 | 112.50 | 112.00 | 112.20 | 112.20 | 2.56% | 343 |
| Nov 24, 2025 | 113.00 | 113.00 | 106.20 | 109.40 | 109.40 | -3.10% | 1,831 |
| Nov 21, 2025 | 113.10 | 113.20 | 109.10 | 112.90 | 112.90 | -0.27% | 374 |
| Nov 20, 2025 | 111.30 | 113.20 | 110.00 | 113.20 | 113.20 | 1.89% | 1,172 |
| Nov 19, 2025 | 115.00 | 115.00 | 108.00 | 111.10 | 111.10 | -4.80% | 4,239 |
| Nov 18, 2025 | 117.00 | 117.00 | 112.50 | 116.70 | 116.70 | 0.69% | 608 |
| Nov 17, 2025 | 120.10 | 120.10 | 115.10 | 115.90 | 115.90 | -2.15% | 2,000 |
| Nov 14, 2025 | 119.00 | 119.00 | 115.95 | 118.45 | 118.45 | 0.81% | 3,626 |
| Nov 13, 2025 | 122.10 | 122.50 | 116.30 | 117.50 | 117.50 | -1.96% | 2,947 |