Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India · Delayed Price · Currency is INR 109.55
-3.25 (-2.88%)
At close: May 14, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 107.00 | 111.80 | 107.00 | 111.80 | 111.80 | -0.18% | 326 |
| Apr 29, 2026 | 108.65 | 112.00 | 108.65 | 112.00 | 112.00 | - | 299 |
| Apr 28, 2026 | 110.00 | 112.00 | 105.20 | 112.00 | 112.00 | 0.90% | 628 |
| Apr 27, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.02% | 332 |
| Apr 24, 2026 | 108.78 | 111.00 | 107.00 | 110.98 | 110.98 | 0.17% | 1,444 |
| Apr 23, 2026 | 108.99 | 111.00 | 108.99 | 110.79 | 110.79 | 0.99% | 756 |
| Apr 22, 2026 | 109.00 | 109.74 | 107.00 | 109.70 | 109.70 | -0.04% | 12,478 |
| Apr 21, 2026 | 106.60 | 109.74 | 106.22 | 109.74 | 109.74 | 3.04% | 349 |
| Apr 20, 2026 | 106.22 | 109.95 | 105.00 | 106.50 | 106.50 | 0.26% | 1,644 |
| Apr 17, 2026 | 104.00 | 107.95 | 104.00 | 106.22 | 106.22 | 0.22% | 1,277 |
| Apr 16, 2026 | 103.50 | 107.00 | 102.60 | 105.99 | 105.99 | -0.79% | 4,269 |
| Apr 15, 2026 | 105.01 | 108.00 | 104.30 | 106.83 | 106.83 | 2.23% | 2,026 |
| Apr 13, 2026 | 102.01 | 105.00 | 102.00 | 104.50 | 104.50 | 2.10% | 1,291 |
| Apr 10, 2026 | 102.10 | 104.00 | 102.10 | 102.35 | 102.35 | 0.29% | 831 |
| Apr 9, 2026 | 103.83 | 105.90 | 102.01 | 102.05 | 102.05 | -2.20% | 640 |
| Apr 8, 2026 | 107.89 | 107.89 | 99.81 | 104.35 | 104.35 | 2.30% | 2,526 |
| Apr 6, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3.61% | 215 |
| Apr 2, 2026 | 92.60 | 98.50 | 92.60 | 98.45 | 98.45 | 2.76% | 607 |
| Apr 1, 2026 | 89.00 | 96.00 | 89.00 | 95.81 | 95.81 | 7.17% | 1,609 |
| Mar 30, 2026 | 98.50 | 99.00 | 86.00 | 89.40 | 89.40 | -6.04% | 4,682 |
| Mar 27, 2026 | 95.50 | 98.35 | 92.25 | 95.15 | 95.15 | -2.91% | 3,790 |
| Mar 25, 2026 | 97.20 | 100.00 | 97.20 | 98.00 | 98.00 | 0.82% | 1,272 |
| Mar 24, 2026 | 97.10 | 100.70 | 97.10 | 97.20 | 97.20 | 0.15% | 1,925 |
| Mar 23, 2026 | 99.00 | 99.00 | 96.90 | 97.05 | 97.05 | -3.86% | 2,007 |
| Mar 20, 2026 | 98.90 | 101.50 | 97.10 | 100.95 | 100.95 | 1.97% | 1,633 |
| Mar 19, 2026 | 98.00 | 100.00 | 95.10 | 99.00 | 99.00 | - | 3,355 |
| Mar 18, 2026 | 100.00 | 101.25 | 99.00 | 99.00 | 99.00 | -0.05% | 1,363 |
| Mar 17, 2026 | 101.00 | 101.00 | 95.00 | 99.05 | 99.05 | 0.61% | 4,061 |
| Mar 16, 2026 | 98.00 | 102.85 | 98.00 | 98.45 | 98.45 | 0.92% | 1,369 |
| Mar 13, 2026 | 102.00 | 102.95 | 96.25 | 97.55 | 97.55 | -3.42% | 1,716 |
| Mar 12, 2026 | 102.00 | 102.00 | 97.25 | 101.00 | 101.00 | -0.39% | 1,303 |
| Mar 11, 2026 | 104.20 | 104.20 | 95.30 | 101.40 | 101.40 | -2.69% | 1,407 |
| Mar 10, 2026 | 105.00 | 108.00 | 100.55 | 104.20 | 104.20 | 2.16% | 3,023 |
| Mar 9, 2026 | 101.00 | 104.95 | 101.00 | 102.00 | 102.00 | -2.86% | 238 |
| Mar 6, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.91% | 366 |
| Mar 5, 2026 | 105.00 | 107.75 | 103.00 | 104.05 | 104.05 | 3.95% | 3,122 |
| Mar 4, 2026 | 102.50 | 103.00 | 99.60 | 100.10 | 100.10 | -4.12% | 799 |
| Mar 2, 2026 | 102.80 | 105.80 | 100.50 | 104.40 | 104.40 | 1.39% | 3,150 |
| Feb 27, 2026 | 105.02 | 106.00 | 101.30 | 102.97 | 102.97 | -3.20% | 4,310 |
| Feb 26, 2026 | 97.40 | 117.00 | 97.00 | 106.37 | 106.37 | 8.89% | 35,168 |
| Feb 25, 2026 | 97.00 | 98.90 | 96.00 | 97.69 | 97.69 | 0.71% | 2,991 |