Ludlow Jute & Specialities Limited (BOM:526179)
India · Delayed Price · Currency is INR 274.95
-7.90 (-2.79%)
At close: Oct 23, 2026
BOM:526179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 272.00 | 283.00 | 271.00 | 274.95 | 274.95 | -2.79% | 1,992 |
| Oct 22, 2026 | 298.00 | 298.00 | 277.00 | 282.85 | 282.85 | 2.48% | 548 |
| Oct 21, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | -1.73% | 2,351 |
| Oct 19, 2026 | 300.00 | 307.00 | 275.10 | 280.85 | 280.85 | -6.38% | 1,403 |
| Oct 16, 2026 | 299.85 | 300.00 | 299.80 | 300.00 | 300.00 | - | 757 |
| Oct 15, 2026 | 302.10 | 307.95 | 299.95 | 300.00 | 300.00 | -2.28% | 6,367 |
| Oct 14, 2026 | 320.95 | 320.95 | 300.10 | 307.00 | 307.00 | -0.08% | 1,683 |
| Oct 13, 2026 | 312.00 | 313.95 | 304.10 | 307.25 | 307.25 | -1.52% | 1,138 |
| Oct 12, 2026 | 324.00 | 324.00 | 304.25 | 312.00 | 312.00 | 3.09% | 1,073 |
| Oct 9, 2026 | 306.00 | 313.80 | 302.55 | 302.65 | 302.65 | -0.97% | 939 |
| Oct 8, 2026 | 306.15 | 315.00 | 304.45 | 305.60 | 305.60 | -2.98% | 1,543 |
| Oct 7, 2026 | 320.20 | 332.00 | 314.80 | 315.00 | 315.00 | -1.61% | 883 |
| Oct 6, 2026 | 321.00 | 328.00 | 316.00 | 320.15 | 320.15 | 0.05% | 350 |
| Oct 5, 2026 | 329.80 | 330.00 | 320.00 | 320.00 | 320.00 | -2.97% | 950 |
| Oct 1, 2026 | 323.90 | 340.05 | 323.55 | 329.80 | 329.80 | 1.82% | 3,384 |
| Sep 30, 2026 | 313.50 | 337.50 | 313.50 | 323.90 | 323.90 | 0.25% | 419 |
| Sep 29, 2026 | 315.00 | 324.85 | 307.05 | 323.10 | 323.10 | 2.69% | 1,218 |
| Sep 28, 2026 | 321.20 | 329.00 | 306.90 | 314.65 | 314.65 | -1.04% | 705 |
| Sep 25, 2026 | 311.00 | 318.00 | 309.40 | 317.95 | 317.95 | 2.76% | 4,339 |
| Sep 24, 2026 | 311.50 | 318.95 | 305.40 | 309.40 | 309.40 | 0.65% | 5,610 |
| Sep 23, 2026 | 305.05 | 314.50 | 300.00 | 307.40 | 307.40 | -0.89% | 1,094 |
| Sep 22, 2026 | 319.15 | 319.15 | 310.00 | 310.15 | 310.15 | -0.86% | 904 |
| Sep 21, 2026 | 311.00 | 321.95 | 310.00 | 312.85 | 312.85 | -2.34% | 1,329 |
| Sep 18, 2026 | 310.75 | 326.25 | 310.75 | 320.35 | 320.35 | 3.09% | 1,423 |
| Sep 17, 2026 | 323.80 | 325.00 | 310.00 | 310.75 | 310.75 | -1.68% | 1,087 |
| Sep 16, 2026 | 320.05 | 320.05 | 310.20 | 316.05 | 316.05 | -1.83% | 757 |
| Sep 15, 2026 | 308.50 | 321.95 | 308.50 | 321.95 | 321.95 | 0.58% | 564 |
| Sep 11, 2026 | 337.50 | 337.50 | 315.00 | 320.10 | 320.10 | -3.00% | 5,306 |
| Sep 10, 2026 | 333.85 | 338.00 | 321.05 | 330.00 | 330.00 | -1.15% | 4,832 |
| Sep 9, 2026 | 351.40 | 357.45 | 333.85 | 333.85 | 333.85 | -4.99% | 3,165 |
| Sep 8, 2026 | 374.25 | 374.25 | 342.60 | 351.40 | 351.40 | -1.42% | 5,488 |
| Sep 7, 2026 | 347.00 | 356.45 | 329.60 | 356.45 | 356.45 | 4.99% | 14,232 |
| Sep 4, 2026 | 323.40 | 339.50 | 323.40 | 339.50 | 339.50 | 4.99% | 56,956 |
| Sep 3, 2026 | 310.00 | 323.40 | 296.15 | 323.35 | 323.35 | 4.98% | 3,428 |
| Sep 2, 2026 | 316.00 | 316.00 | 306.20 | 308.00 | 308.00 | -3.05% | 1,192 |
| Sep 1, 2026 | 325.00 | 325.00 | 317.05 | 317.70 | 317.70 | -2.84% | 1,318 |
| Aug 31, 2026 | 331.00 | 333.95 | 320.15 | 327.00 | 327.00 | -1.36% | 1,090 |
| Aug 28, 2026 | 330.90 | 333.00 | 330.00 | 331.50 | 331.50 | 0.18% | 642 |
| Aug 27, 2026 | 330.05 | 334.80 | 325.25 | 330.90 | 330.90 | 0.27% | 1,378 |
| Aug 26, 2026 | 330.90 | 340.00 | 325.00 | 330.00 | 330.00 | -0.27% | 1,723 |
| Aug 25, 2026 | 336.00 | 348.00 | 326.50 | 330.90 | 330.90 | -2.01% | 1,975 |
| Aug 24, 2026 | 348.00 | 351.75 | 332.00 | 337.70 | 337.70 | -3.14% | 1,487 |
| Aug 21, 2026 | 351.50 | 352.00 | 340.25 | 348.65 | 348.65 | 3.18% | 1,270 |
| Aug 20, 2026 | 340.45 | 350.00 | 331.10 | 337.90 | 337.90 | -0.75% | 3,530 |
| Aug 19, 2026 | 343.00 | 372.95 | 337.80 | 340.45 | 340.45 | -4.25% | 1,946 |
| Aug 18, 2026 | 332.55 | 355.55 | 330.00 | 355.55 | 355.55 | 4.99% | 2,728 |
| Aug 17, 2026 | 330.00 | 339.90 | 330.00 | 338.65 | 338.65 | -0.40% | 1,952 |
| Aug 14, 2026 | 341.00 | 349.70 | 340.00 | 340.00 | 340.00 | -1.15% | 1,172 |
| Aug 13, 2026 | 364.00 | 364.00 | 338.20 | 343.95 | 343.95 | -3.17% | 2,302 |
| Aug 12, 2026 | 361.00 | 365.00 | 340.15 | 355.20 | 355.20 | 0.82% | 2,963 |