Lakhotia Polyesters (India) Limited (BOM:535387)
India · Delayed Price · Currency is INR 40.70
+2.94 (7.79%)
At close: Aug 22, 2025
BOM:535387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.70 | 42.96 | 37.70 | 39.30 | 39.30 | 0.61% | 883 |
| Aug 28, 2025 | 39.05 | 42.95 | 39.05 | 39.06 | 39.06 | 0.03% | 174 |
| Aug 26, 2025 | 38.38 | 42.21 | 37.50 | 39.05 | 39.05 | 1.75% | 921 |
| Aug 25, 2025 | 40.50 | 40.50 | 37.11 | 38.38 | 38.38 | -5.70% | 164 |
| Aug 22, 2025 | 37.94 | 40.80 | 34.50 | 40.70 | 40.70 | 7.79% | 443 |
| Aug 21, 2025 | 37.50 | 39.10 | 37.03 | 37.76 | 37.76 | -6.65% | 1,565 |
| Aug 20, 2025 | 40.45 | 43.00 | 39.16 | 40.45 | 40.45 | -0.12% | 1,793 |
| Aug 19, 2025 | 44.80 | 44.80 | 39.10 | 40.50 | 40.50 | -0.76% | 320 |
| Aug 18, 2025 | 40.75 | 40.82 | 40.75 | 40.81 | 40.81 | 0.39% | 678 |
| Aug 14, 2025 | 43.00 | 43.00 | 40.04 | 40.65 | 40.65 | -8.55% | 828 |
| Aug 13, 2025 | 45.00 | 45.00 | 44.45 | 44.45 | 44.45 | 5.83% | 5 |
| Aug 12, 2025 | 41.97 | 42.00 | 41.97 | 42.00 | 42.00 | 0.07% | 539 |
| Aug 11, 2025 | 45.08 | 45.08 | 41.97 | 41.97 | 41.97 | 1.99% | 141 |
| Aug 8, 2025 | 41.00 | 45.98 | 40.06 | 41.15 | 41.15 | -7.53% | 1,225 |
| Aug 7, 2025 | 44.50 | 44.50 | 44.49 | 44.50 | 44.50 | 5.93% | 318 |
| Aug 5, 2025 | 41.99 | 42.01 | 41.99 | 42.01 | 42.01 | 0.05% | 820 |
| Aug 4, 2025 | 41.99 | 41.99 | 41.56 | 41.99 | 41.99 | 1.03% | 235 |
| Aug 1, 2025 | 42.95 | 42.95 | 40.84 | 41.56 | 41.56 | -3.24% | 94 |
| Jul 31, 2025 | 42.98 | 42.98 | 42.70 | 42.95 | 42.95 | 3.62% | 448 |
| Jul 30, 2025 | 45.00 | 45.00 | 40.76 | 41.45 | 41.45 | -3.38% | 3,080 |
| Jul 29, 2025 | 41.93 | 43.80 | 41.93 | 42.90 | 42.90 | 2.80% | 899 |
| Jul 28, 2025 | 41.90 | 41.90 | 39.12 | 41.73 | 41.73 | 1.43% | 375 |
| Jul 25, 2025 | 41.41 | 41.41 | 41.00 | 41.14 | 41.14 | 4.31% | 3,129 |
| Jul 24, 2025 | 42.25 | 42.25 | 39.40 | 39.44 | 39.44 | -4.90% | 1,746 |
| Jul 23, 2025 | 41.66 | 41.66 | 39.99 | 41.47 | 41.47 | 4.38% | 224 |
| Jul 22, 2025 | 39.26 | 41.00 | 39.00 | 39.73 | 39.73 | 1.20% | 416 |
| Jul 21, 2025 | 39.38 | 39.38 | 39.26 | 39.26 | 39.26 | 4.67% | 166 |
| Jul 18, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - | 34 |
| Jul 17, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - | 35 |
| Jul 16, 2025 | 39.49 | 39.49 | 37.51 | 37.51 | 37.51 | -4.07% | 315 |
| Jul 11, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -4.75% | 23 |
| Jul 10, 2025 | 40.14 | 41.05 | 40.14 | 41.05 | 41.05 | -2.84% | 340 |
| Jul 9, 2025 | 41.90 | 42.31 | 41.90 | 42.25 | 42.25 | 0.84% | 201 |
| Jul 8, 2025 | 40.39 | 41.95 | 40.39 | 41.90 | 41.90 | 3.74% | 1,486 |
| Jul 7, 2025 | 40.39 | 40.39 | 38.77 | 40.39 | 40.39 | -1.00% | 2,058 |
| Jul 4, 2025 | 39.14 | 40.80 | 37.40 | 40.80 | 40.80 | 4.75% | 518 |
| Jul 3, 2025 | 41.00 | 41.00 | 38.95 | 38.95 | 38.95 | -5.00% | 34 |
| Jul 2, 2025 | 39.05 | 41.00 | 38.22 | 41.00 | 41.00 | 2.04% | 3,263 |
| Jul 1, 2025 | 40.64 | 40.64 | 38.76 | 40.18 | 40.18 | 3.64% | 2,190 |
| Jun 30, 2025 | 38.77 | 39.44 | 38.76 | 38.77 | 38.77 | -4.98% | 2,003 |
| Jun 26, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 531 |
| Jun 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | 109 |
| Jun 24, 2025 | 40.80 | 40.80 | 39.00 | 40.60 | 40.60 | 4.45% | 109 |
| Jun 23, 2025 | 36.40 | 38.89 | 36.40 | 38.87 | 38.87 | 4.66% | 870 |
| Jun 19, 2025 | 39.77 | 39.77 | 37.05 | 37.14 | 37.14 | -4.74% | 80 |
| Jun 18, 2025 | 36.10 | 39.80 | 36.10 | 38.99 | 38.99 | 2.61% | 622 |
| Jun 17, 2025 | 36.47 | 38.09 | 34.52 | 38.00 | 38.00 | 4.71% | 879 |
| Jun 16, 2025 | 38.20 | 39.00 | 36.29 | 36.29 | 36.29 | -5.00% | 2,369 |
| Jun 13, 2025 | 38.00 | 40.11 | 36.56 | 38.20 | 38.20 | -0.03% | 1,143 |
| Jun 12, 2025 | 36.10 | 38.99 | 35.92 | 38.21 | 38.21 | 1.08% | 235 |