Ludlow Jute & Specialities Limited (BOM:526179)
India · Delayed Price · Currency is INR 192.20
+1.15 (0.60%)
At close: Mar 25, 2026
BOM:526179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 193.00 | 196.00 | 186.00 | 192.20 | 192.20 | 0.60% | 519 |
| Mar 24, 2026 | 193.00 | 198.00 | 189.00 | 191.05 | 191.05 | -0.13% | 772 |
| Mar 23, 2026 | 196.10 | 196.10 | 180.00 | 191.30 | 191.30 | -2.45% | 1,942 |
| Mar 20, 2026 | 213.95 | 213.95 | 194.00 | 196.10 | 196.10 | -1.78% | 7,127 |
| Mar 19, 2026 | 195.00 | 205.05 | 195.00 | 199.65 | 199.65 | 1.81% | 26,493 |
| Mar 18, 2026 | 197.35 | 200.00 | 192.00 | 196.10 | 196.10 | -0.61% | 841 |
| Mar 17, 2026 | 207.65 | 208.00 | 194.00 | 197.30 | 197.30 | -1.37% | 793 |
| Mar 16, 2026 | 207.00 | 208.00 | 200.00 | 200.05 | 200.05 | -0.60% | 5,186 |
| Mar 13, 2026 | 204.65 | 213.00 | 201.00 | 201.25 | 201.25 | -1.64% | 21,476 |
| Mar 12, 2026 | 219.95 | 221.00 | 198.10 | 204.60 | 204.60 | -6.53% | 27,709 |
| Mar 11, 2026 | 216.10 | 220.00 | 213.85 | 218.90 | 218.90 | 1.62% | 206 |
| Mar 10, 2026 | 222.05 | 222.10 | 215.10 | 215.40 | 215.40 | -2.14% | 265 |
| Mar 9, 2026 | 199.00 | 231.40 | 199.00 | 220.10 | 220.10 | 3.92% | 4,694 |
| Mar 6, 2026 | 210.00 | 215.00 | 210.00 | 211.80 | 211.80 | 0.67% | 1,366 |
| Mar 5, 2026 | 202.00 | 212.00 | 202.00 | 210.40 | 210.40 | 5.15% | 3,300 |
| Mar 4, 2026 | 200.95 | 201.75 | 197.95 | 200.10 | 200.10 | -0.82% | 2,124 |
| Mar 2, 2026 | 202.90 | 202.90 | 197.00 | 201.75 | 201.75 | 1.43% | 1,702 |
| Feb 27, 2026 | 198.80 | 202.50 | 198.00 | 198.90 | 198.90 | 0.35% | 7,210 |
| Feb 26, 2026 | 205.65 | 205.65 | 198.00 | 198.20 | 198.20 | -1.15% | 2,391 |
| Feb 25, 2026 | 200.05 | 201.85 | 197.05 | 200.50 | 200.50 | -0.67% | 4,854 |
| Feb 24, 2026 | 203.50 | 203.50 | 199.00 | 201.85 | 201.85 | -0.93% | 6,962 |
| Feb 23, 2026 | 210.00 | 211.05 | 203.50 | 203.75 | 203.75 | -0.66% | 13,956 |
| Feb 20, 2026 | 204.00 | 211.00 | 200.35 | 205.10 | 205.10 | -0.70% | 2,361 |
| Feb 19, 2026 | 212.00 | 213.00 | 204.05 | 206.55 | 206.55 | -1.90% | 2,505 |
| Feb 18, 2026 | 206.60 | 216.90 | 205.50 | 210.55 | 210.55 | 2.83% | 1,596 |
| Feb 17, 2026 | 218.50 | 218.75 | 200.00 | 204.75 | 204.75 | -6.40% | 1,980 |
| Feb 16, 2026 | 217.05 | 223.70 | 212.00 | 218.75 | 218.75 | 1.09% | 1,730 |
| Feb 13, 2026 | 217.00 | 217.00 | 210.00 | 216.40 | 216.40 | -1.55% | 2,416 |
| Feb 12, 2026 | 241.30 | 241.30 | 216.00 | 219.80 | 219.80 | -8.42% | 18,442 |
| Feb 11, 2026 | 248.00 | 250.00 | 233.60 | 240.00 | 240.00 | -0.06% | 4,834 |
| Feb 10, 2026 | 248.00 | 249.00 | 239.90 | 240.15 | 240.15 | 0.52% | 4,698 |
| Feb 9, 2026 | 231.00 | 245.00 | 231.00 | 238.90 | 238.90 | 4.14% | 2,671 |
| Feb 6, 2026 | 248.00 | 248.00 | 226.05 | 229.40 | 229.40 | -4.44% | 3,432 |
| Feb 5, 2026 | 254.70 | 254.70 | 237.05 | 240.05 | 240.05 | 2.83% | 7,157 |
| Feb 4, 2026 | 233.45 | 233.45 | 212.60 | 233.45 | 233.45 | 4.99% | 9,333 |
| Feb 3, 2026 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 4.98% | 2,354 |
| Feb 2, 2026 | 214.00 | 214.95 | 197.00 | 211.80 | 211.80 | 3.14% | 2,322 |
| Feb 1, 2026 | 197.40 | 207.25 | 197.40 | 205.35 | 205.35 | 4.03% | 5,782 |
| Jan 30, 2026 | 199.00 | 203.20 | 196.00 | 197.40 | 197.40 | -0.05% | 2,149 |
| Jan 29, 2026 | 203.00 | 203.00 | 195.00 | 197.50 | 197.50 | -1.13% | 1,897 |
| Jan 28, 2026 | 200.05 | 201.05 | 196.50 | 199.75 | 199.75 | -0.65% | 2,700 |
| Jan 27, 2026 | 210.00 | 210.00 | 199.00 | 201.05 | 201.05 | -2.19% | 1,911 |
| Jan 23, 2026 | 209.90 | 216.25 | 205.20 | 205.55 | 205.55 | -2.07% | 1,941 |
| Jan 22, 2026 | 200.00 | 209.90 | 198.00 | 209.90 | 209.90 | 4.95% | 239 |
| Jan 21, 2026 | 202.00 | 205.00 | 193.00 | 200.00 | 200.00 | - | 1,126 |
| Jan 20, 2026 | 210.10 | 210.10 | 200.00 | 200.00 | 200.00 | -2.89% | 1,321 |
| Jan 19, 2026 | 195.00 | 206.75 | 195.00 | 205.95 | 205.95 | 1.80% | 2,253 |
| Jan 16, 2026 | 198.05 | 212.00 | 198.05 | 202.30 | 202.30 | -2.81% | 6,001 |
| Jan 14, 2026 | 208.00 | 222.70 | 204.25 | 208.15 | 208.15 | -3.19% | 21,810 |
| Jan 13, 2026 | 223.95 | 223.95 | 214.80 | 215.00 | 215.00 | -2.36% | 900 |