Lime Chemicals Limited (BOM:507759)
India · Delayed Price · Currency is INR 14.30
-0.75 (-4.98%)
At close: Oct 1, 2026
Lime Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.66 | 14.66 | 14.30 | 14.30 | 14.30 | -4.98% | 3,391 |
| Sep 30, 2026 | 14.50 | 15.06 | 14.50 | 15.05 | 15.05 | 4.88% | 50,307 |
| Sep 29, 2026 | 13.90 | 14.35 | 13.66 | 14.35 | 14.35 | -0.14% | 84,657 |
| Sep 28, 2026 | 14.38 | 14.40 | 14.37 | 14.37 | 14.37 | -4.96% | 2,127 |
| Sep 25, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.46% | 10 |
| Sep 24, 2026 | 15.24 | 15.24 | 15.19 | 15.19 | 15.19 | 3.83% | 562 |
| Sep 23, 2026 | 14.06 | 14.63 | 13.32 | 14.63 | 14.63 | 4.57% | 2,971 |
| Sep 22, 2026 | 13.12 | 13.99 | 13.12 | 13.99 | 13.99 | 4.64% | 342 |
| Sep 21, 2026 | 13.29 | 13.37 | 13.29 | 13.37 | 13.37 | -0.96% | 352 |
| Sep 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% | 89 |
| Sep 17, 2026 | 14.03 | 14.03 | 13.42 | 13.42 | 13.42 | -4.82% | 6 |
| Sep 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.99% | 492 |
| Sep 15, 2026 | 14.10 | 14.84 | 14.10 | 14.84 | 14.84 | - | 192 |
| Sep 11, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 1 |
| Sep 10, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -4.99% | 27,067 |
| Sep 8, 2026 | 15.69 | 15.69 | 15.62 | 15.62 | 15.62 | -0.45% | 100 |
| Sep 7, 2026 | 15.69 | 15.69 | 14.50 | 15.69 | 15.69 | 4.95% | 1,227 |
| Sep 4, 2026 | 15.00 | 15.68 | 14.95 | 14.95 | 14.95 | - | 2,671 |
| Sep 3, 2026 | 14.16 | 15.61 | 14.16 | 14.95 | 14.95 | 0.34% | 1,541 |
| Sep 2, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 3,802 |
| Sep 1, 2026 | 13.45 | 14.70 | 13.45 | 14.70 | 14.70 | 5.00% | 788 |
| Aug 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.07% | 391 |
| Aug 28, 2026 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | - | 351 |
| Aug 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 1 |
| Aug 26, 2026 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | 2.56% | 282 |
| Aug 25, 2026 | 13.65 | 13.66 | 13.65 | 13.66 | 13.66 | 0.07% | 1,019 |
| Aug 24, 2026 | 13.61 | 13.65 | 13.61 | 13.65 | 13.65 | 0.74% | 333 |
| Aug 21, 2026 | 14.70 | 14.70 | 13.55 | 13.55 | 13.55 | -3.21% | 693 |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.23% | 64 |
| Aug 19, 2026 | 14.90 | 14.90 | 14.31 | 14.32 | 14.32 | -3.89% | 2,382 |
| Aug 18, 2026 | 14.26 | 14.90 | 14.26 | 14.90 | 14.90 | 4.56% | 733 |
| Aug 17, 2026 | 15.75 | 15.75 | 14.25 | 14.25 | 14.25 | -5.00% | 5,646 |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 1 |
| Aug 13, 2026 | 15.58 | 15.58 | 15.50 | 15.50 | 15.50 | -0.51% | 36 |
| Aug 12, 2026 | 15.60 | 15.60 | 15.58 | 15.58 | 15.58 | 3.87% | 31 |
| Aug 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 17 |
| Aug 10, 2026 | 13.92 | 15.30 | 13.92 | 15.00 | 15.00 | 2.81% | 75 |
| Aug 7, 2026 | 14.65 | 14.65 | 13.33 | 14.59 | 14.59 | 4.21% | 168 |
| Aug 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Aug 5, 2026 | 13.24 | 14.61 | 13.24 | 14.00 | 14.00 | 0.50% | 33 |
| Aug 4, 2026 | 13.93 | 14.00 | 13.93 | 13.93 | 13.93 | -0.50% | 525 |
| Aug 3, 2026 | 13.45 | 14.00 | 13.45 | 14.00 | 14.00 | 4.09% | 3,202 |
| Jul 31, 2026 | 13.45 | 13.99 | 12.80 | 13.45 | 13.45 | - | 336 |
| Jul 30, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | 2 |
| Jul 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 5 |
| Jul 28, 2026 | 13.25 | 13.89 | 12.59 | 13.50 | 13.50 | 1.89% | 1,122 |
| Jul 27, 2026 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | -0.38% | 2,076 |
| Jul 23, 2026 | 13.96 | 13.96 | 13.30 | 13.30 | 13.30 | -4.73% | 11 |
| Jul 22, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | 510 |
| Jul 21, 2026 | 15.40 | 15.40 | 13.96 | 13.96 | 13.96 | -4.97% | 4,322 |