Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India · Delayed Price · Currency is INR 74.84
+0.26 (0.35%)
At close: Oct 23, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.00 | 77.95 | 73.00 | 74.84 | 74.84 | 0.35% | 4,690 |
| Oct 22, 2026 | 80.00 | 80.00 | 74.00 | 74.58 | 74.58 | -3.36% | 259 |
| Oct 21, 2026 | 77.21 | 80.90 | 75.00 | 77.17 | 77.17 | -0.05% | 5,805 |
| Oct 19, 2026 | 78.15 | 80.95 | 75.56 | 77.21 | 77.21 | -2.23% | 4,297 |
| Oct 16, 2026 | 80.15 | 80.60 | 78.00 | 78.97 | 78.97 | 1.05% | 788 |
| Oct 15, 2026 | 79.70 | 79.70 | 77.56 | 78.15 | 78.15 | 1.11% | 1,106 |
| Oct 14, 2026 | 78.50 | 82.00 | 75.35 | 77.29 | 77.29 | -3.62% | 5,102 |
| Oct 13, 2026 | 81.50 | 81.50 | 78.51 | 80.19 | 80.19 | -1.23% | 870 |
| Oct 12, 2026 | 80.00 | 83.55 | 78.50 | 81.19 | 81.19 | 2.97% | 801 |
| Oct 9, 2026 | 78.01 | 80.90 | 78.00 | 78.85 | 78.85 | -0.52% | 788 |
| Oct 8, 2026 | 80.20 | 82.10 | 79.00 | 79.26 | 79.26 | -2.84% | 239 |
| Oct 7, 2026 | 82.10 | 84.50 | 80.00 | 81.58 | 81.58 | 0.79% | 2,042 |
| Oct 6, 2026 | 79.38 | 81.00 | 77.13 | 80.94 | 80.94 | 1.47% | 1,674 |
| Oct 5, 2026 | 78.50 | 80.40 | 78.00 | 79.77 | 79.77 | 1.01% | 1,503 |
| 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 |