Lime Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	12.70	13.24	12.70	12.75	12.75	0.39%	6,038
Dec 19, 2025	12.15	12.75	12.15	12.70	12.70	4.53%	3,760
Dec 18, 2025	12.73	12.73	12.01	12.15	12.15	-4.56%	478
Dec 17, 2025	12.50	12.73	12.02	12.73	12.73	1.19%	2,659
Dec 16, 2025	12.75	12.75	12.00	12.58	12.58	1.94%	3,145
Dec 15, 2025	11.53	13.25	11.53	12.34	12.34	-6.87%	5,951
Dec 12, 2025	13.25	13.25	13.25	13.25	13.25	3.35%	51
Dec 11, 2025	13.00	13.00	12.81	12.82	12.82	-1.38%	1,537
Dec 10, 2025	13.13	13.75	12.50	13.00	13.00	-	1,703
Dec 9, 2025	13.00	13.00	13.00	13.00	13.00	-	236
Dec 8, 2025	12.80	13.50	12.80	13.00	13.00	1.56%	180
Dec 5, 2025	13.75	13.75	12.09	12.80	12.80	-5.54%	8,150
Dec 4, 2025	13.82	13.82	13.01	13.55	13.55	-1.95%	711
Dec 3, 2025	13.75	13.95	13.05	13.82	13.82	-1.22%	2,992
Dec 2, 2025	13.50	14.00	13.50	13.99	13.99	3.63%	916
Dec 1, 2025	14.00	14.25	13.50	13.50	13.50	-3.57%	108
Nov 28, 2025	14.00	14.00	13.93	14.00	14.00	0.07%	1,078
Nov 27, 2025	13.50	14.60	13.50	13.99	13.99	2.12%	1,454
Nov 26, 2025	13.61	14.25	13.61	13.70	13.70	0.66%	1,052
Nov 25, 2025	14.25	14.25	13.50	13.61	13.61	-4.15%	1,259
Nov 24, 2025	14.25	14.25	13.75	14.20	14.20	1.94%	658
Nov 21, 2025	14.25	14.95	13.05	13.93	13.93	-3.86%	8,836
Nov 20, 2025	14.17	14.50	14.17	14.49	14.49	1.97%	773
Nov 19, 2025	14.30	14.30	13.80	14.21	14.21	-0.63%	1,877
Nov 18, 2025	14.40	14.40	13.68	14.30	14.30	3.03%	1,205
Nov 17, 2025	15.27	15.29	13.25	13.88	13.88	-7.28%	17,418
Nov 14, 2025	13.72	14.98	13.72	14.97	14.97	-0.13%	490
Nov 13, 2025	14.99	14.99	14.99	14.99	14.99	3.38%	7
Nov 12, 2025	14.30	14.98	14.30	14.50	14.50	1.54%	3,757