Lime Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.10	14.10	14.10	14.10	14.10	-	2,222
Nov 12, 2026	14.25	14.65	14.10	14.10	14.10	0.57%	298
Nov 11, 2026	14.10	14.74	14.02	14.02	14.02	-4.95%	2,850
Nov 9, 2026	14.16	14.75	14.10	14.75	14.75	4.17%	420
Nov 8, 2026	14.16	14.16	14.16	14.16	14.16	4.97%	50
Nov 6, 2026	13.25	13.75	13.25	13.49	13.49	2.82%	738
Nov 5, 2026	13.12	13.12	13.12	13.12	13.12	-	81
Nov 4, 2026	13.10	13.12	13.00	13.12	13.12	4.96%	766
Nov 3, 2026	12.90	12.90	12.50	12.50	12.50	-3.10%	1,505
Nov 2, 2026	12.90	12.90	12.84	12.90	12.90	-4.44%	310
Oct 30, 2026	13.50	13.50	13.50	13.50	13.50	-	5
Oct 29, 2026	13.02	13.50	13.02	13.50	13.50	3.77%	603
Oct 28, 2026	13.01	13.01	13.01	13.01	13.01	-	1
Oct 27, 2026	13.01	13.01	13.01	13.01	13.01	0.08%	51
Oct 26, 2026	12.40	13.00	12.40	13.00	13.00	4.84%	113
Oct 23, 2026	12.40	12.40	12.40	12.40	12.40	-4.62%	190
Oct 22, 2026	13.25	13.25	13.00	13.00	13.00	2.77%	276
Oct 21, 2026	13.00	13.00	12.65	12.65	12.65	-4.89%	81
Oct 19, 2026	13.30	13.30	13.30	13.30	13.30	-5.00%	257
Oct 16, 2026	14.00	14.00	14.00	14.00	14.00	0.36%	198
Oct 15, 2026	13.95	13.95	13.95	13.95	13.95	2.57%	1
Oct 14, 2026	13.59	13.60	13.59	13.60	13.60	4.62%	8
Oct 13, 2026	13.35	13.35	13.00	13.00	13.00	-3.63%	980
Oct 12, 2026	13.00	13.49	12.40	13.49	13.49	3.77%	660
Oct 9, 2026	13.32	13.32	13.00	13.00	13.00	-3.70%	687
Oct 8, 2026	13.50	13.50	13.50	13.50	13.50	-	100
Oct 7, 2026	13.95	13.95	13.50	13.50	13.50	1.43%	43
Oct 6, 2026	13.30	13.31	13.30	13.31	13.31	-4.59%	103
Oct 5, 2026	14.30	14.30	13.95	13.95	13.95	-2.45%	12,091
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