Lime Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.43	12.43	12.43	12.43	12.43	-4.97%	1,000
Mar 25, 2026	13.73	13.73	13.08	13.08	13.08	-	2,592
Mar 24, 2026	12.46	13.08	12.46	13.08	13.08	4.98%	41,032
Mar 23, 2026	13.11	13.11	12.46	12.46	12.46	-4.96%	4,021
Mar 20, 2026	12.61	13.25	12.61	13.11	13.11	0.08%	768
Mar 19, 2026	12.55	13.10	12.55	13.10	13.10	-	417
Mar 18, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	2,200
Mar 17, 2026	13.55	13.55	13.00	13.00	13.00	-4.34%	21,311
Mar 16, 2026	13.65	13.65	13.00	13.59	13.59	4.54%	21,179
Mar 13, 2026	12.48	13.09	12.30	13.00	13.00	4.17%	23,330
Mar 12, 2026	13.02	13.02	12.48	12.48	12.48	-4.44%	3,206
Mar 11, 2026	13.01	13.60	13.01	13.06	13.06	-9.62%	8,623
Mar 10, 2026	12.48	14.50	12.48	14.45	14.45	4.26%	18,276
Mar 9, 2026	13.86	13.86	13.86	13.86	13.86	-9.94%	1,638
Mar 6, 2026	15.39	15.39	15.39	15.39	15.39	-10.00%	2,095
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