Ludlow Jute & Specialities Limited (BOM:526179)
India · Delayed Price · Currency is INR 378.55
+17.55 (4.86%)
At close: May 25, 2026
BOM:526179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 359.00 | 361.95 | 345.20 | 353.50 | 353.50 | -0.72% | 577 |
| May 19, 2026 | 364.00 | 367.80 | 352.00 | 356.05 | 356.05 | -0.20% | 3,145 |
| May 18, 2026 | 373.00 | 373.00 | 350.75 | 356.75 | 356.75 | -3.37% | 12,145 |
| May 15, 2026 | 366.00 | 388.00 | 362.90 | 369.20 | 369.20 | -3.35% | 19,574 |
| May 14, 2026 | 381.15 | 392.30 | 380.00 | 382.00 | 382.00 | 2.23% | 13,096 |
| May 13, 2026 | 355.90 | 373.65 | 355.90 | 373.65 | 373.65 | 4.99% | 11,210 |
| May 12, 2026 | 364.10 | 364.10 | 335.00 | 355.90 | 355.90 | 2.62% | 48,286 |
| May 11, 2026 | 339.70 | 346.80 | 315.00 | 346.80 | 346.80 | 5.00% | 21,882 |
| May 8, 2026 | 334.70 | 334.70 | 321.50 | 330.30 | 330.30 | 3.61% | 24,226 |
| May 7, 2026 | 317.00 | 318.80 | 316.95 | 318.80 | 318.80 | 4.99% | 3,050 |
| May 6, 2026 | 303.65 | 303.65 | 290.00 | 303.65 | 303.65 | 5.00% | 17,180 |
| May 5, 2026 | 275.50 | 289.20 | 275.50 | 289.20 | 289.20 | 4.99% | 13,561 |
| May 4, 2026 | 265.00 | 275.45 | 265.00 | 275.45 | 275.45 | 4.99% | 16,138 |
| Apr 30, 2026 | 256.35 | 269.95 | 256.05 | 262.35 | 262.35 | -0.15% | 3,302 |
| Apr 29, 2026 | 259.65 | 269.00 | 259.65 | 262.75 | 262.75 | 1.94% | 5,048 |
| Apr 28, 2026 | 260.75 | 265.00 | 250.00 | 257.75 | 257.75 | 0.47% | 3,032 |
| Apr 27, 2026 | 251.00 | 258.60 | 250.50 | 256.55 | 256.55 | 4.14% | 3,800 |
| Apr 24, 2026 | 253.35 | 253.35 | 241.00 | 246.35 | 246.35 | -2.76% | 6,470 |
| Apr 23, 2026 | 256.20 | 263.00 | 252.70 | 253.35 | 253.35 | -1.42% | 1,566 |
| Apr 22, 2026 | 252.15 | 261.20 | 252.00 | 257.00 | 257.00 | - | 2,087 |
| Apr 21, 2026 | 255.05 | 268.45 | 255.05 | 257.00 | 257.00 | -1.91% | 2,645 |
| Apr 20, 2026 | 262.10 | 264.70 | 261.75 | 262.00 | 262.00 | -0.04% | 6,275 |
| Apr 17, 2026 | 273.75 | 277.50 | 258.40 | 262.10 | 262.10 | -2.04% | 3,463 |
| Apr 16, 2026 | 273.45 | 276.55 | 267.00 | 267.55 | 267.55 | -2.16% | 3,660 |
| Apr 15, 2026 | 272.00 | 279.70 | 268.05 | 273.45 | 273.45 | 2.65% | 3,063 |
| Apr 13, 2026 | 242.10 | 267.40 | 242.10 | 266.40 | 266.40 | 4.59% | 10,006 |
| Apr 10, 2026 | 266.00 | 279.30 | 252.70 | 254.70 | 254.70 | -4.25% | 24,863 |
| Apr 9, 2026 | 265.95 | 266.30 | 257.05 | 266.00 | 266.00 | 4.87% | 19,403 |
| Apr 8, 2026 | 253.65 | 253.65 | 253.65 | 253.65 | 253.65 | 4.99% | 2,321 |
| Apr 7, 2026 | 219.10 | 241.60 | 219.10 | 241.60 | 241.60 | 9.99% | 5,371 |
| Apr 6, 2026 | 199.70 | 219.65 | 199.70 | 219.65 | 219.65 | 9.99% | 12,453 |
| Apr 2, 2026 | 181.55 | 199.70 | 178.10 | 199.70 | 199.70 | 10.00% | 10,428 |
| Apr 1, 2026 | 177.95 | 181.55 | 177.95 | 181.55 | 181.55 | 10.00% | 872 |
| Mar 30, 2026 | 177.00 | 180.00 | 162.00 | 165.05 | 165.05 | -4.98% | 6,017 |
| Mar 27, 2026 | 184.00 | 201.00 | 173.00 | 173.70 | 173.70 | -9.63% | 22,710 |
| 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 |