Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India · Delayed Price · Currency is INR 84.60
-0.53 (-0.62%)
At close: Sep 8, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 97.80 | 99.00 | 96.00 | 98.60 | 97.45 | 1.02% | 634 |
| Jul 21, 2026 | 96.00 | 99.90 | 95.00 | 97.60 | 96.46 | 0.67% | 3,946 |
| Jul 20, 2026 | 94.20 | 101.00 | 92.05 | 96.95 | 95.82 | 2.48% | 4,250 |
| Jul 17, 2026 | 96.00 | 96.95 | 93.70 | 94.60 | 93.50 | -1.30% | 537 |
| Jul 16, 2026 | 96.50 | 97.45 | 93.25 | 95.85 | 94.74 | 0.47% | 1,913 |
| Jul 15, 2026 | 99.10 | 99.10 | 94.10 | 95.40 | 94.29 | -2.20% | 2,289 |
| Jul 14, 2026 | 96.50 | 98.70 | 95.65 | 97.55 | 96.42 | 1.51% | 1,446 |
| Jul 13, 2026 | 97.50 | 99.00 | 95.35 | 96.10 | 94.98 | -3.17% | 1,389 |
| Jul 10, 2026 | 100.90 | 100.90 | 96.05 | 99.25 | 98.10 | 0.81% | 2,201 |
| Jul 9, 2026 | 97.00 | 99.80 | 96.00 | 98.45 | 97.30 | 3.58% | 544 |
| Jul 8, 2026 | 95.00 | 97.95 | 93.90 | 95.05 | 93.94 | -2.86% | 832 |
| Jul 7, 2026 | 96.05 | 98.10 | 95.00 | 97.85 | 96.71 | -0.15% | 1,259 |
| Jul 6, 2026 | 95.25 | 100.20 | 95.25 | 98.00 | 96.86 | 2.03% | 1,954 |
| Jul 3, 2026 | 100.00 | 101.95 | 94.70 | 96.05 | 94.93 | -5.37% | 14,977 |
| Jul 2, 2026 | 102.00 | 102.00 | 98.10 | 101.50 | 100.32 | 3.62% | 1,033 |
| Jul 1, 2026 | 100.20 | 102.25 | 95.65 | 97.95 | 96.81 | -2.73% | 3,324 |