Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India · Delayed Price · Currency is INR 85.47
-4.53 (-5.03%)
At close: Aug 17, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 90.00 | 90.00 | 82.00 | 85.47 | 85.47 | -5.03% | 3,703 |
| Aug 14, 2026 | 89.75 | 91.80 | 88.65 | 90.00 | 90.00 | 2.28% | 3,448 |
| Aug 13, 2026 | 86.10 | 89.00 | 86.00 | 87.99 | 87.99 | 3.74% | 2,649 |
| Aug 12, 2026 | 89.70 | 89.70 | 80.42 | 84.82 | 84.82 | -3.61% | 2,265 |
| Aug 11, 2026 | 88.80 | 89.90 | 87.20 | 88.00 | 88.00 | 2.30% | 1,384 |
| Aug 10, 2026 | 88.62 | 89.44 | 85.01 | 86.02 | 86.02 | -2.93% | 6,773 |
| Aug 7, 2026 | 87.80 | 89.80 | 87.20 | 88.62 | 88.62 | -0.65% | 2,169 |
| Aug 6, 2026 | 86.00 | 90.78 | 86.00 | 89.20 | 89.20 | 2.59% | 3,504 |
| Aug 5, 2026 | 88.05 | 89.00 | 86.65 | 86.95 | 86.95 | -1.20% | 2,292 |
| Aug 4, 2026 | 86.99 | 88.80 | 84.25 | 88.01 | 88.01 | 4.28% | 4,703 |
| Aug 3, 2026 | 90.05 | 91.00 | 76.20 | 84.40 | 84.40 | -7.20% | 45,578 |
| Jul 31, 2026 | 93.95 | 93.95 | 90.00 | 90.95 | 90.95 | -1.68% | 3,115 |
| Jul 30, 2026 | 92.00 | 93.50 | 89.95 | 92.50 | 92.50 | -0.70% | 8,333 |
| Jul 29, 2026 | 93.60 | 95.90 | 90.10 | 93.15 | 93.15 | -1.32% | 6,630 |
| Jul 28, 2026 | 94.00 | 97.00 | 90.00 | 94.40 | 94.40 | -2.88% | 2,768 |
| Jul 27, 2026 | 96.85 | 97.50 | 92.55 | 97.20 | 97.20 | -1.12% | 731 |
| Jul 24, 2026 | 95.00 | 98.50 | 93.00 | 98.30 | 98.30 | 3.69% | 1,629 |
| Jul 23, 2026 | 96.00 | 98.00 | 94.00 | 94.80 | 94.80 | -3.85% | 2,326 |
| Jul 22, 2026 | 97.80 | 99.00 | 96.00 | 98.60 | 98.60 | 1.02% | 634 |
| Jul 21, 2026 | 96.00 | 99.90 | 95.00 | 97.60 | 97.60 | 0.67% | 3,946 |
| Jul 20, 2026 | 94.20 | 101.00 | 92.05 | 96.95 | 96.95 | 2.48% | 4,250 |
| Jul 17, 2026 | 96.00 | 96.95 | 93.70 | 94.60 | 94.60 | -1.30% | 537 |
| Jul 16, 2026 | 96.50 | 97.45 | 93.25 | 95.85 | 95.85 | 0.47% | 1,913 |
| Jul 15, 2026 | 99.10 | 99.10 | 94.10 | 95.40 | 95.40 | -2.20% | 2,289 |
| 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 |