Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India · Delayed Price · Currency is INR 97.55
+1.45 (1.51%)
At close: Jul 14, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 96.50 | 98.70 | 95.65 | 97.55 | 97.55 | 1.51% | 1,446 |
| Jul 13, 2026 | 97.50 | 99.00 | 95.35 | 96.10 | 96.10 | -3.17% | 1,389 |
| Jul 10, 2026 | 100.90 | 100.90 | 96.05 | 99.25 | 99.25 | 0.81% | 2,201 |
| Jul 9, 2026 | 97.00 | 99.80 | 96.00 | 98.45 | 98.45 | 3.58% | 544 |
| Jul 8, 2026 | 95.00 | 97.95 | 93.90 | 95.05 | 95.05 | -2.86% | 832 |
| Jul 7, 2026 | 96.05 | 98.10 | 95.00 | 97.85 | 97.85 | -0.15% | 1,259 |
| Jul 6, 2026 | 95.25 | 100.20 | 95.25 | 98.00 | 98.00 | 2.03% | 1,954 |
| Jul 3, 2026 | 100.00 | 101.95 | 94.70 | 96.05 | 96.05 | -5.37% | 14,977 |
| Jul 2, 2026 | 102.00 | 102.00 | 98.10 | 101.50 | 101.50 | 3.62% | 1,033 |
| Jul 1, 2026 | 100.20 | 102.25 | 95.65 | 97.95 | 97.95 | -2.73% | 3,324 |
| Jun 30, 2026 | 100.20 | 103.00 | 99.75 | 100.70 | 100.70 | -1.18% | 640 |
| Jun 29, 2026 | 100.25 | 103.25 | 100.00 | 101.90 | 101.90 | 1.29% | 2,080 |
| Jun 25, 2026 | 104.10 | 104.10 | 98.60 | 100.60 | 100.60 | 0.25% | 351 |
| Jun 24, 2026 | 99.90 | 103.00 | 98.50 | 100.35 | 100.35 | 1.77% | 1,392 |
| Jun 23, 2026 | 99.10 | 102.00 | 98.30 | 98.60 | 98.60 | -3.62% | 2,942 |
| Jun 22, 2026 | 102.00 | 103.90 | 101.50 | 102.30 | 102.30 | 0.59% | 2,831 |
| Jun 19, 2026 | 102.25 | 103.95 | 98.50 | 101.70 | 101.70 | -2.68% | 5,098 |
| Jun 18, 2026 | 102.70 | 105.90 | 102.00 | 104.50 | 104.50 | 0.38% | 224 |
| Jun 17, 2026 | 102.40 | 105.00 | 99.10 | 104.10 | 104.10 | 4.26% | 2,315 |
| Jun 16, 2026 | 103.75 | 107.00 | 98.95 | 99.85 | 99.85 | -0.45% | 2,486 |
| Jun 15, 2026 | 98.00 | 104.00 | 96.25 | 100.30 | 100.30 | 5.58% | 2,427 |
| Jun 12, 2026 | 88.80 | 96.90 | 88.15 | 95.00 | 95.00 | 8.32% | 6,369 |
| Jun 11, 2026 | 96.80 | 99.00 | 85.00 | 87.70 | 87.70 | -7.73% | 10,507 |
| Jun 10, 2026 | 96.95 | 96.95 | 93.15 | 95.05 | 95.05 | 1.01% | 1,428 |
| Jun 9, 2026 | 94.75 | 98.85 | 93.00 | 94.10 | 94.10 | -1.26% | 4,314 |
| Jun 8, 2026 | 101.00 | 101.00 | 94.45 | 95.30 | 95.30 | -6.11% | 4,145 |
| Jun 5, 2026 | 100.00 | 102.00 | 100.00 | 101.50 | 101.50 | 2.27% | 1,676 |
| Jun 4, 2026 | 101.65 | 104.10 | 98.50 | 99.25 | 99.25 | -2.84% | 4,896 |
| Jun 3, 2026 | 102.60 | 102.60 | 100.15 | 102.15 | 102.15 | 0.15% | 1,696 |
| Jun 2, 2026 | 104.00 | 104.00 | 99.95 | 102.00 | 102.00 | -2.67% | 4,555 |
| Jun 1, 2026 | 111.00 | 111.00 | 99.95 | 104.80 | 104.80 | 0.82% | 6,749 |
| May 29, 2026 | 104.00 | 104.00 | 101.00 | 103.95 | 103.95 | -0.10% | 386 |
| May 27, 2026 | 101.20 | 106.10 | 100.50 | 104.05 | 104.05 | 2.71% | 3,540 |
| May 26, 2026 | 106.90 | 106.90 | 101.00 | 101.30 | 101.30 | 0.25% | 2,883 |
| May 25, 2026 | 104.80 | 104.80 | 101.00 | 101.05 | 101.05 | 0.10% | 2,009 |
| May 22, 2026 | 104.15 | 106.50 | 100.00 | 100.95 | 100.95 | -3.07% | 500 |
| May 21, 2026 | 106.00 | 109.80 | 100.50 | 104.15 | 104.15 | -1.75% | 1,454 |
| May 20, 2026 | 105.25 | 106.00 | 102.00 | 106.00 | 106.00 | -0.66% | 204 |
| May 19, 2026 | 103.00 | 106.70 | 102.00 | 106.70 | 106.70 | 2.69% | 89 |
| May 18, 2026 | 98.60 | 104.00 | 96.05 | 103.90 | 103.90 | -1.33% | 1,008 |
| May 15, 2026 | 112.25 | 114.90 | 104.25 | 105.30 | 105.30 | -3.88% | 2,414 |
| May 14, 2026 | 112.85 | 115.00 | 106.35 | 109.55 | 109.55 | -2.88% | 4,305 |
| May 13, 2026 | 106.00 | 116.95 | 106.00 | 112.80 | 112.80 | 1.48% | 239 |
| May 12, 2026 | 114.95 | 114.95 | 111.15 | 111.15 | 111.15 | -2.93% | 654 |
| May 11, 2026 | 115.00 | 116.00 | 112.00 | 114.50 | 114.50 | -0.43% | 9,286 |
| May 8, 2026 | 118.00 | 118.00 | 114.25 | 115.00 | 115.00 | -1.08% | 835 |
| May 7, 2026 | 112.80 | 117.00 | 112.00 | 116.25 | 116.25 | 2.56% | 2,786 |
| May 6, 2026 | 111.00 | 114.00 | 111.00 | 113.35 | 113.35 | 1.89% | 3,076 |
| May 5, 2026 | 108.70 | 112.00 | 107.60 | 111.25 | 111.25 | 2.35% | 805 |
| May 4, 2026 | 112.00 | 113.00 | 106.00 | 108.70 | 108.70 | -2.77% | 1,515 |