LWS Knitwear Limited (BOM:531402)
India · Delayed Price · Currency is INR 15.34
-0.41 (-2.60%)
At close: Jan 23, 2026
LWS Knitwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% | 1 |
| Jan 21, 2026 | 13.60 | 15.95 | 13.60 | 15.60 | 15.60 | 0.58% | 2,360 |
| Jan 20, 2026 | 15.55 | 16.00 | 15.12 | 15.51 | 15.51 | -4.79% | 4,884 |
| Jan 19, 2026 | 16.25 | 16.50 | 15.52 | 16.29 | 16.29 | -0.67% | 4,169 |
| Jan 16, 2026 | 16.25 | 16.50 | 16.25 | 16.40 | 16.40 | 2.50% | 292 |
| Jan 14, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 2.50% | 1,680 |
| Jan 13, 2026 | 16.00 | 16.25 | 15.50 | 15.61 | 15.61 | -0.89% | 1,612 |
| Jan 12, 2026 | 16.10 | 16.10 | 15.11 | 15.75 | 15.75 | -3.49% | 626 |
| Jan 9, 2026 | 16.85 | 16.85 | 16.25 | 16.32 | 16.32 | -3.15% | 968 |
| Jan 8, 2026 | 16.50 | 17.20 | 16.00 | 16.85 | 16.85 | 0.12% | 4,470 |
| Jan 7, 2026 | 16.00 | 18.00 | 16.00 | 16.83 | 16.83 | 2.25% | 7,143 |
| Jan 6, 2026 | 15.10 | 16.88 | 15.00 | 16.46 | 16.46 | 6.88% | 5,667 |
| Jan 5, 2026 | 15.05 | 15.40 | 15.05 | 15.40 | 15.40 | - | 51 |
| Jan 2, 2026 | 14.95 | 15.49 | 14.95 | 15.40 | 15.40 | 5.48% | 9,544 |
| Jan 1, 2026 | 14.50 | 15.25 | 14.27 | 14.60 | 14.60 | 0.62% | 5,521 |
| Dec 31, 2025 | 15.35 | 15.40 | 13.50 | 14.51 | 14.51 | -6.39% | 13,195 |
| Dec 30, 2025 | 14.85 | 15.51 | 14.85 | 15.50 | 15.50 | 3.68% | 2,637 |
| Dec 29, 2025 | 15.25 | 15.25 | 14.50 | 14.95 | 14.95 | -4.78% | 10,730 |
| Dec 26, 2025 | 15.63 | 15.95 | 15.26 | 15.70 | 15.70 | 0.45% | 10,664 |
| Dec 24, 2025 | 15.50 | 15.75 | 15.00 | 15.63 | 15.63 | 0.51% | 8,114 |
| Dec 23, 2025 | 16.07 | 16.07 | 15.40 | 15.55 | 15.55 | -1.27% | 5,256 |
| Dec 22, 2025 | 15.60 | 15.98 | 15.60 | 15.75 | 15.75 | 0.38% | 5,021 |
| Dec 19, 2025 | 15.50 | 16.00 | 15.02 | 15.69 | 15.69 | -1.26% | 6,479 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.26 | 15.89 | 15.89 | -0.75% | 8,388 |
| Dec 17, 2025 | 16.50 | 16.55 | 15.53 | 16.01 | 16.01 | -2.91% | 5,426 |
| Dec 16, 2025 | 16.25 | 16.49 | 15.95 | 16.49 | 16.49 | 0.55% | 2,100 |
| Dec 15, 2025 | 16.25 | 16.98 | 16.25 | 16.40 | 16.40 | -1.38% | 3,292 |
| Dec 12, 2025 | 16.80 | 16.80 | 16.26 | 16.63 | 16.63 | 0.18% | 150 |
| Dec 11, 2025 | 15.95 | 16.69 | 15.75 | 16.60 | 16.60 | 5.06% | 1,995 |
| Dec 10, 2025 | 16.00 | 16.69 | 15.13 | 15.80 | 15.80 | -1.31% | 1,588 |
| Dec 9, 2025 | 15.85 | 16.98 | 15.77 | 16.01 | 16.01 | -0.87% | 6,889 |
| Dec 8, 2025 | 15.75 | 16.20 | 15.50 | 16.15 | 16.15 | 0.81% | 3,741 |
| Dec 5, 2025 | 16.03 | 16.35 | 15.90 | 16.02 | 16.02 | -0.06% | 4,906 |
| Dec 4, 2025 | 15.51 | 16.80 | 15.30 | 16.03 | 16.03 | 1.01% | 2,306 |
| Dec 3, 2025 | 16.50 | 16.99 | 15.75 | 15.87 | 15.87 | -6.65% | 6,400 |
| Dec 2, 2025 | 17.20 | 17.30 | 16.50 | 17.00 | 17.00 | 1.43% | 335 |
| Dec 1, 2025 | 16.75 | 17.45 | 16.75 | 16.76 | 16.76 | -2.84% | 4,259 |
| Nov 28, 2025 | 17.29 | 17.29 | 17.25 | 17.25 | 17.25 | -0.29% | 610 |
| Nov 26, 2025 | 17.00 | 17.50 | 16.80 | 17.30 | 17.30 | -0.06% | 3,386 |
| Nov 25, 2025 | 17.00 | 17.49 | 16.75 | 17.31 | 17.31 | 3.84% | 40 |
| Nov 24, 2025 | 16.75 | 17.25 | 16.05 | 16.67 | 16.67 | -1.30% | 3,209 |
| Nov 21, 2025 | 16.75 | 18.49 | 16.50 | 16.89 | 16.89 | 0.84% | 5,073 |
| Nov 20, 2025 | 17.50 | 17.50 | 16.75 | 16.75 | 16.75 | -1.53% | 1,581 |
| Nov 19, 2025 | 17.10 | 17.50 | 16.82 | 17.01 | 17.01 | -5.50% | 8,666 |
| Nov 18, 2025 | 17.76 | 18.00 | 17.75 | 18.00 | 18.00 | 1.35% | 467 |
| Nov 17, 2025 | 19.25 | 19.25 | 17.20 | 17.76 | 17.76 | -1.00% | 43,587 |
| Nov 14, 2025 | 17.30 | 18.75 | 17.00 | 17.94 | 17.94 | 3.82% | 9,075 |
| Nov 13, 2025 | 17.17 | 17.75 | 17.00 | 17.28 | 17.28 | 1.65% | 17,011 |
| Nov 12, 2025 | 17.25 | 17.49 | 16.50 | 17.00 | 17.00 | 1.37% | 4,708 |
| Nov 11, 2025 | 17.25 | 17.25 | 16.00 | 16.77 | 16.77 | -1.35% | 894 |