Lime Chemicals Limited (BOM:507759)
India · Delayed Price · Currency is INR 14.98
+0.01 (0.07%)
At close: May 29, 2026
Lime Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14.50 | 14.50 | 14.43 | 14.43 | 14.43 | -3.67% | 516 |
| May 29, 2026 | 14.97 | 15.65 | 14.97 | 14.98 | 14.98 | 0.07% | 157 |
| May 27, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 686 |
| May 26, 2026 | 15.15 | 15.15 | 14.97 | 14.97 | 14.97 | -4.95% | 1,650 |
| May 25, 2026 | 16.70 | 17.32 | 15.75 | 15.75 | 15.75 | -4.55% | 2,549 |
| May 22, 2026 | 15.74 | 16.50 | 15.74 | 16.50 | 16.50 | 4.83% | 3,489 |
| May 21, 2026 | 15.74 | 15.74 | 15.24 | 15.74 | 15.74 | 4.93% | 7,199 |
| May 20, 2026 | 14.81 | 15.55 | 14.81 | 15.00 | 15.00 | 1.28% | 425 |
| May 19, 2026 | 14.81 | 14.81 | 14.80 | 14.81 | 14.81 | 4.96% | 1,301 |
| May 18, 2026 | 14.02 | 14.11 | 14.02 | 14.11 | 14.11 | 0.71% | 56,986 |
| May 15, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -4.43% | 50,197 |
| May 14, 2026 | 13.97 | 14.66 | 13.97 | 14.66 | 14.66 | 4.94% | 2,765 |
| May 13, 2026 | 14.70 | 14.70 | 13.97 | 13.97 | 13.97 | -4.97% | 53 |
| May 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 118 |
| May 11, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 5.00% | 850 |
| May 8, 2026 | 14.25 | 14.27 | 14.00 | 14.00 | 14.00 | -1.75% | 1,491 |
| May 7, 2026 | 14.90 | 14.90 | 14.25 | 14.25 | 14.25 | -4.36% | 127 |
| May 6, 2026 | 15.28 | 15.28 | 14.90 | 14.90 | 14.90 | 2.05% | 535 |
| May 4, 2026 | 14.52 | 14.60 | 14.52 | 14.60 | 14.60 | 1.53% | 405 |
| Apr 30, 2026 | 13.38 | 14.38 | 13.38 | 14.38 | 14.38 | 4.96% | 1,092 |
| Apr 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1 |
| Apr 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 92 |
| Apr 24, 2026 | 14.36 | 14.36 | 13.70 | 13.70 | 13.70 | -4.60% | 116 |
| Apr 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -4.27% | 352 |
| Apr 22, 2026 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | -4.46% | 2,850 |
| Apr 21, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 4.67% | 3,003 |
| Apr 20, 2026 | 15.25 | 15.33 | 15.00 | 15.00 | 15.00 | 2.74% | 6,845 |
| Apr 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | 152 |
| Apr 16, 2026 | 15.30 | 15.30 | 14.61 | 14.75 | 14.75 | 1.03% | 601 |
| Apr 15, 2026 | 14.32 | 14.60 | 14.32 | 14.60 | 14.60 | 1.46% | 1,520 |
| Apr 13, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | 2,021 |
| Apr 9, 2026 | 14.43 | 14.43 | 14.39 | 14.39 | 14.39 | 4.58% | 201 |
| Apr 8, 2026 | 13.11 | 13.76 | 13.01 | 13.76 | 13.76 | 4.96% | 4,190 |
| Apr 7, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.96% | 405 |
| Apr 6, 2026 | 13.11 | 13.11 | 12.49 | 12.49 | 12.49 | - | 410 |
| Apr 2, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 11 |
| Apr 1, 2026 | 12.00 | 12.49 | 12.00 | 12.49 | 12.49 | 4.96% | 1,251 |
| Mar 30, 2026 | 11.81 | 12.98 | 11.81 | 11.90 | 11.90 | -4.26% | 4,925 |
| 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 |