Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India · Delayed Price · Currency is INR 78.97
-4.36 (-5.23%)
At close: Oct 1, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 86.99 | 86.99 | 76.00 | 78.97 | 78.97 | -5.23% | 5,165 |
| Sep 30, 2026 | 85.00 | 86.75 | 81.15 | 83.33 | 83.33 | -1.02% | 2,023 |
| Sep 29, 2026 | 75.76 | 87.00 | 75.39 | 84.19 | 84.19 | 11.13% | 8,631 |
| Sep 28, 2026 | 82.10 | 82.10 | 75.00 | 75.76 | 75.76 | -5.99% | 4,145 |
| Sep 25, 2026 | 82.10 | 82.10 | 79.01 | 80.59 | 80.59 | 0.74% | 2,602 |
| Sep 24, 2026 | 82.10 | 82.50 | 79.07 | 80.00 | 80.00 | -2.98% | 971 |
| Sep 23, 2026 | 81.56 | 84.30 | 79.60 | 82.46 | 82.46 | 2.11% | 1,323 |
| Sep 22, 2026 | 82.10 | 83.65 | 80.20 | 80.76 | 80.76 | -0.60% | 1,597 |
| Sep 21, 2026 | 83.70 | 84.30 | 77.51 | 81.25 | 81.25 | -1.98% | 8,400 |
| Sep 18, 2026 | 83.70 | 87.70 | 80.50 | 82.89 | 82.89 | -2.88% | 1,430 |
| Sep 17, 2026 | 83.00 | 86.70 | 82.00 | 85.35 | 85.35 | 0.80% | 3,446 |
| Sep 16, 2026 | 83.00 | 85.40 | 80.05 | 84.67 | 84.67 | 2.14% | 461 |
| Sep 15, 2026 | 83.58 | 83.58 | 81.60 | 82.90 | 82.90 | -0.46% | 2,678 |
| Sep 11, 2026 | 86.70 | 86.70 | 82.40 | 83.28 | 83.28 | -4.93% | 2,646 |
| Sep 10, 2026 | 84.90 | 87.80 | 83.00 | 87.60 | 87.60 | 3.38% | 118 |
| Sep 9, 2026 | 85.00 | 87.00 | 81.00 | 84.74 | 84.74 | 0.17% | 2,744 |
| Sep 8, 2026 | 85.55 | 87.80 | 83.81 | 84.60 | 84.60 | -0.62% | 698 |
| Sep 7, 2026 | 86.80 | 87.80 | 83.26 | 85.13 | 85.13 | -2.32% | 1,627 |
| Sep 4, 2026 | 89.50 | 89.90 | 85.61 | 87.15 | 87.15 | -2.63% | 3,212 |
| Sep 3, 2026 | 88.80 | 90.10 | 85.80 | 89.50 | 89.50 | 2.30% | 1,793 |
| Sep 2, 2026 | 85.95 | 89.80 | 85.95 | 87.49 | 87.49 | 2.97% | 2,902 |
| Sep 1, 2026 | 88.00 | 90.00 | 85.00 | 85.97 | 84.97 | -1.97% | 2,707 |
| Aug 31, 2026 | 87.69 | 88.50 | 84.10 | 87.70 | 86.68 | 0.01% | 2,493 |
| Aug 28, 2026 | 88.00 | 88.45 | 86.60 | 87.69 | 86.67 | 0.37% | 434 |
| Aug 27, 2026 | 85.70 | 88.99 | 85.51 | 87.37 | 86.35 | 0.99% | 2,795 |
| Aug 26, 2026 | 84.48 | 87.00 | 83.50 | 86.51 | 85.50 | 2.40% | 987 |
| Aug 25, 2026 | 86.00 | 88.00 | 82.96 | 84.48 | 83.50 | 1.83% | 4,875 |
| Aug 24, 2026 | 82.60 | 84.50 | 82.60 | 82.96 | 82.00 | -0.53% | 4,469 |
| Aug 21, 2026 | 82.70 | 83.45 | 82.10 | 83.40 | 82.43 | 1.63% | 1,254 |
| Aug 20, 2026 | 82.99 | 83.50 | 80.51 | 82.06 | 81.11 | 1.72% | 5,154 |
| Aug 19, 2026 | 80.72 | 82.90 | 80.00 | 80.67 | 79.73 | -1.79% | 8,651 |
| Aug 18, 2026 | 85.70 | 87.15 | 81.30 | 82.14 | 81.18 | -3.90% | 4,482 |
| Aug 17, 2026 | 90.00 | 90.00 | 82.00 | 85.47 | 84.48 | -5.03% | 3,703 |
| Aug 14, 2026 | 89.75 | 91.80 | 88.65 | 90.00 | 88.95 | 2.28% | 3,448 |
| Aug 13, 2026 | 86.10 | 89.00 | 86.00 | 87.99 | 86.97 | 3.74% | 2,649 |
| Aug 12, 2026 | 89.70 | 89.70 | 80.42 | 84.82 | 83.83 | -3.61% | 2,265 |
| Aug 11, 2026 | 88.80 | 89.90 | 87.20 | 88.00 | 86.98 | 2.30% | 1,384 |
| Aug 10, 2026 | 88.62 | 89.44 | 85.01 | 86.02 | 85.02 | -2.93% | 6,773 |
| Aug 7, 2026 | 87.80 | 89.80 | 87.20 | 88.62 | 87.59 | -0.65% | 2,169 |
| Aug 6, 2026 | 86.00 | 90.78 | 86.00 | 89.20 | 88.16 | 2.59% | 3,504 |
| Aug 5, 2026 | 88.05 | 89.00 | 86.65 | 86.95 | 85.94 | -1.20% | 2,292 |
| Aug 4, 2026 | 86.99 | 88.80 | 84.25 | 88.01 | 86.99 | 4.28% | 4,703 |
| Aug 3, 2026 | 90.05 | 91.00 | 76.20 | 84.40 | 83.42 | -7.20% | 45,578 |
| Jul 31, 2026 | 93.95 | 93.95 | 90.00 | 90.95 | 89.89 | -1.68% | 3,115 |
| Jul 30, 2026 | 92.00 | 93.50 | 89.95 | 92.50 | 91.42 | -0.70% | 8,333 |
| Jul 29, 2026 | 93.60 | 95.90 | 90.10 | 93.15 | 92.07 | -1.32% | 6,630 |
| Jul 28, 2026 | 94.00 | 97.00 | 90.00 | 94.40 | 93.30 | -2.88% | 2,768 |
| Jul 27, 2026 | 96.85 | 97.50 | 92.55 | 97.20 | 96.07 | -1.12% | 731 |
| Jul 24, 2026 | 95.00 | 98.50 | 93.00 | 98.30 | 97.16 | 3.69% | 1,629 |
| Jul 23, 2026 | 96.00 | 98.00 | 94.00 | 94.80 | 93.70 | -3.85% | 2,326 |