Lime Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	17.10	17.10	17.10	17.10	17.10	-9.95%	897
Mar 4, 2026	19.17	19.17	18.99	18.99	18.99	8.95%	74,953
Mar 2, 2026	17.43	17.43	17.43	17.43	17.43	19.96%	47,774
Feb 27, 2026	12.50	14.53	12.50	14.53	14.53	19.98%	17,118
Feb 26, 2026	12.25	12.25	11.75	12.11	12.11	2.98%	1,801
Feb 25, 2026	11.76	11.76	11.76	11.76	11.76	-	12
Feb 24, 2026	12.26	12.26	11.66	11.76	11.76	-4.08%	2,531
Feb 23, 2026	12.25	12.26	12.25	12.26	12.26	-6.77%	57
Feb 20, 2026	12.03	13.15	12.03	13.15	13.15	9.31%	5,043
Feb 19, 2026	12.00	12.03	12.00	12.03	12.03	0.17%	1,941
Feb 18, 2026	12.26	12.26	11.90	12.01	12.01	-2.04%	704
Feb 17, 2026	13.00	13.00	12.26	12.26	12.26	-5.69%	214
Feb 16, 2026	13.00	13.00	12.25	13.00	13.00	3.17%	1,553
Feb 13, 2026	12.60	12.60	12.60	12.60	12.60	-	213
Feb 12, 2026	12.50	13.75	12.50	12.60	12.60	0.40%	1,101
Feb 11, 2026	13.45	13.45	12.55	12.55	12.55	-6.69%	700
Feb 10, 2026	13.45	13.45	13.45	13.45	13.45	-	110
Feb 9, 2026	13.50	13.50	13.45	13.45	13.45	-0.37%	1,279
Feb 6, 2026	13.50	13.50	13.50	13.50	13.50	-	6
Feb 5, 2026	12.95	13.50	12.51	13.50	13.50	4.25%	318
Feb 4, 2026	12.95	12.95	12.95	12.95	12.95	-	12
Feb 3, 2026	12.95	12.95	12.95	12.95	12.95	-	7
Feb 2, 2026	12.95	12.95	12.95	12.95	12.95	-	84
Feb 1, 2026	12.51	13.01	12.51	12.95	12.95	3.52%	86
Jan 30, 2026	12.51	12.51	12.51	12.51	12.51	-5.58%	35
Jan 29, 2026	13.25	13.25	13.25	13.25	13.25	-	238
Jan 28, 2026	13.25	13.25	13.25	13.25	13.25	0.15%	38
Jan 27, 2026	13.24	13.24	13.23	13.23	13.23	8.00%	339
Jan 23, 2026	12.02	12.25	12.02	12.25	12.25	0.99%	92
Jan 22, 2026	12.25	12.50	12.13	12.13	12.13	-	530
Jan 21, 2026	12.10	12.13	12.10	12.13	12.13	-1.62%	675
Jan 20, 2026	11.77	12.33	11.77	12.33	12.33	5.84%	1,619
Jan 19, 2026	12.50	12.50	11.65	11.65	11.65	-6.80%	660
Jan 16, 2026	11.15	13.84	11.15	12.50	12.50	-10.07%	627
Jan 14, 2026	13.90	13.90	13.90	13.90	13.90	-0.22%	2
Jan 13, 2026	13.94	13.94	11.25	13.93	13.93	2.73%	26
Jan 12, 2026	13.59	13.59	13.50	13.56	13.56	-0.59%	876
Jan 9, 2026	13.69	13.69	13.64	13.64	13.64	10.45%	29
Jan 8, 2026	12.35	12.35	12.35	12.35	12.35	-9.72%	276
Jan 7, 2026	13.90	13.90	13.33	13.68	13.68	-1.58%	207
Jan 6, 2026	13.50	13.99	13.25	13.90	13.90	2.73%	484
Jan 5, 2026	14.00	14.00	13.53	13.53	13.53	-2.80%	3,616
Jan 2, 2026	13.55	13.99	13.50	13.92	13.92	1.98%	2,502
Jan 1, 2026	13.56	13.65	13.55	13.65	13.65	0.66%	342
Dec 31, 2025	13.55	13.75	13.55	13.56	13.56	-3.07%	1,260
Dec 30, 2025	13.75	13.99	13.51	13.99	13.99	1.75%	1,019
Dec 29, 2025	13.98	14.23	13.75	13.75	13.75	-1.65%	111
Dec 26, 2025	14.30	14.50	13.75	13.98	13.98	-1.76%	935
Dec 24, 2025	13.00	14.24	13.00	14.23	14.23	7.88%	8,123
Dec 23, 2025	12.75	13.20	12.75	13.19	13.19	3.45%	17,600