Ludlow Jute & Specialities Limited (BOM:526179)
India · Delayed Price · Currency is INR 382.00
+7.00 (1.87%)
At close: Jul 31, 2026
BOM:526179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 386.95 | 386.95 | 376.00 | 382.00 | 382.00 | 1.87% | 117 |
| Jul 30, 2026 | 389.45 | 389.45 | 371.00 | 375.00 | 375.00 | -2.75% | 1,557 |
| Jul 29, 2026 | 391.95 | 392.00 | 382.00 | 385.60 | 385.60 | 2.91% | 114 |
| Jul 28, 2026 | 385.60 | 391.55 | 370.00 | 374.70 | 374.70 | -2.83% | 2,865 |
| Jul 27, 2026 | 397.50 | 397.50 | 380.50 | 385.60 | 385.60 | -1.53% | 1,153 |
| Jul 24, 2026 | 385.25 | 400.00 | 385.25 | 391.60 | 391.60 | 1.65% | 1,034 |
| Jul 23, 2026 | 402.00 | 412.00 | 385.00 | 385.25 | 385.25 | -2.38% | 2,072 |
| Jul 22, 2026 | 405.00 | 410.00 | 391.00 | 394.65 | 394.65 | -2.57% | 1,916 |
| Jul 21, 2026 | 392.00 | 410.00 | 391.05 | 405.05 | 405.05 | 1.30% | 2,616 |
| Jul 20, 2026 | 398.00 | 411.00 | 398.00 | 399.85 | 399.85 | 0.46% | 5,011 |
| Jul 17, 2026 | 388.75 | 404.90 | 388.75 | 398.00 | 398.00 | -0.18% | 2,660 |
| Jul 16, 2026 | 385.00 | 399.70 | 374.00 | 398.70 | 398.70 | 4.73% | 15,620 |
| Jul 15, 2026 | 381.55 | 389.00 | 371.25 | 380.70 | 380.70 | 0.78% | 7,030 |
| Jul 14, 2026 | 370.50 | 389.90 | 370.10 | 377.75 | 377.75 | -1.23% | 2,196 |
| Jul 13, 2026 | 370.00 | 387.95 | 370.00 | 382.45 | 382.45 | 3.16% | 6,771 |
| Jul 10, 2026 | 389.00 | 389.90 | 370.00 | 370.75 | 370.75 | -1.28% | 1,253 |
| Jul 9, 2026 | 370.00 | 380.55 | 370.00 | 375.55 | 375.55 | 1.58% | 1,689 |
| Jul 8, 2026 | 360.00 | 380.55 | 350.50 | 369.70 | 369.70 | 2.00% | 6,578 |
| Jul 7, 2026 | 367.90 | 370.00 | 354.25 | 362.45 | 362.45 | 1.17% | 2,124 |
| Jul 6, 2026 | 359.00 | 362.40 | 351.55 | 358.25 | 358.25 | 3.80% | 5,693 |
| Jul 3, 2026 | 350.35 | 350.35 | 345.00 | 345.15 | 345.15 | -1.47% | 908 |
| Jul 2, 2026 | 341.00 | 350.35 | 341.00 | 350.30 | 350.30 | 4.97% | 9,268 |
| Jul 1, 2026 | 333.00 | 337.95 | 328.00 | 333.70 | 333.70 | -1.17% | 1,166 |
| Jun 30, 2026 | 327.05 | 340.00 | 327.00 | 337.65 | 337.65 | 3.26% | 513 |
| Jun 29, 2026 | 338.10 | 339.10 | 327.00 | 327.00 | 327.00 | -2.45% | 691 |
| Jun 25, 2026 | 336.00 | 338.10 | 330.60 | 335.20 | 335.20 | -0.18% | 1,017 |
| Jun 24, 2026 | 335.50 | 337.00 | 331.00 | 335.80 | 335.80 | 1.73% | 814 |
| Jun 23, 2026 | 327.00 | 339.35 | 327.00 | 330.10 | 330.10 | -2.50% | 1,864 |
| Jun 22, 2026 | 328.10 | 343.50 | 328.10 | 338.55 | 338.55 | -1.84% | 3,071 |
| Jun 19, 2026 | 336.40 | 345.80 | 326.35 | 344.90 | 344.90 | 2.53% | 2,420 |
| Jun 18, 2026 | 330.00 | 339.00 | 330.00 | 336.40 | 336.40 | 1.97% | 5,964 |
| Jun 17, 2026 | 320.05 | 330.95 | 320.05 | 329.90 | 329.90 | 2.44% | 1,754 |
| Jun 16, 2026 | 326.00 | 326.00 | 321.05 | 322.05 | 322.05 | -1.06% | 846 |
| Jun 15, 2026 | 334.10 | 334.10 | 321.20 | 325.50 | 325.50 | 1.42% | 1,072 |
| Jun 12, 2026 | 314.90 | 321.00 | 314.90 | 320.95 | 320.95 | 1.66% | 438 |
| Jun 11, 2026 | 310.10 | 322.70 | 304.80 | 315.70 | 315.70 | -1.59% | 1,332 |
| Jun 10, 2026 | 320.50 | 332.00 | 320.00 | 320.80 | 320.80 | 0.25% | 4,508 |
| Jun 9, 2026 | 333.05 | 333.05 | 316.00 | 320.00 | 320.00 | 0.88% | 2,297 |
| Jun 8, 2026 | 327.05 | 327.05 | 315.00 | 317.20 | 317.20 | -3.48% | 993 |
| Jun 5, 2026 | 327.10 | 343.50 | 327.10 | 328.65 | 328.65 | -2.64% | 10,814 |
| Jun 4, 2026 | 335.00 | 338.95 | 333.05 | 337.55 | 337.55 | 0.76% | 1,302 |
| Jun 3, 2026 | 324.00 | 340.75 | 324.00 | 335.00 | 335.00 | 3.22% | 1,683 |
| Jun 2, 2026 | 340.00 | 340.00 | 323.90 | 324.55 | 324.55 | -4.80% | 4,254 |
| Jun 1, 2026 | 358.00 | 359.30 | 340.85 | 340.90 | 340.90 | -4.98% | 4,908 |
| May 29, 2026 | 368.00 | 370.00 | 352.00 | 358.75 | 358.75 | -3.07% | 5,490 |
| May 27, 2026 | 368.00 | 375.00 | 367.45 | 370.10 | 370.10 | 0.72% | 2,552 |
| May 26, 2026 | 375.05 | 375.05 | 367.30 | 367.45 | 367.45 | -2.93% | 1,929 |
| May 25, 2026 | 372.40 | 379.05 | 365.00 | 378.55 | 378.55 | 4.86% | 8,860 |
| May 22, 2026 | 365.00 | 365.20 | 356.40 | 361.00 | 361.00 | -0.96% | 1,267 |
| May 21, 2026 | 356.00 | 370.00 | 356.00 | 364.50 | 364.50 | 3.11% | 1,704 |