Lakhotia Polyesters (India) Limited (BOM:535387)
India · Delayed Price · Currency is INR 65.70
-0.33 (-0.50%)
At close: Jan 22, 2026
BOM:535387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 63.03 | 66.00 | 62.75 | 65.70 | 65.70 | -0.50% | 217 |
| Jan 21, 2026 | 72.90 | 72.90 | 66.03 | 66.03 | 66.03 | -4.99% | 980 |
| Jan 20, 2026 | 71.00 | 71.00 | 65.33 | 69.50 | 69.50 | 1.08% | 2,434 |
| Jan 19, 2026 | 70.00 | 71.00 | 68.60 | 68.76 | 68.76 | -1.39% | 486 |
| Jan 16, 2026 | 72.89 | 72.89 | 67.00 | 69.73 | 69.73 | -0.39% | 2,729 |
| Jan 14, 2026 | 70.00 | 70.00 | 69.07 | 70.00 | 70.00 | -3.71% | 7,594 |
| Jan 13, 2026 | 74.37 | 74.37 | 69.99 | 72.70 | 72.70 | -0.75% | 2,348 |
| Jan 12, 2026 | 73.35 | 74.00 | 69.73 | 73.25 | 73.25 | -0.20% | 602 |
| Jan 9, 2026 | 70.27 | 73.40 | 68.50 | 73.40 | 73.40 | 4.45% | 883 |
| Jan 8, 2026 | 70.00 | 75.97 | 69.77 | 70.27 | 70.27 | -4.32% | 3,186 |
| Jan 7, 2026 | 74.33 | 74.33 | 70.62 | 73.44 | 73.44 | -1.20% | 1,758 |
| Jan 6, 2026 | 76.00 | 78.00 | 72.33 | 74.33 | 74.33 | -2.36% | 5,394 |
| Jan 5, 2026 | 83.00 | 83.00 | 75.59 | 76.13 | 76.13 | -4.31% | 6,091 |
| Jan 2, 2026 | 79.50 | 79.56 | 79.48 | 79.56 | 79.56 | 4.99% | 1,739 |
| Jan 1, 2026 | 68.77 | 75.99 | 68.77 | 75.78 | 75.78 | 4.70% | 12,754 |
| Dec 31, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -4.99% | 774 |
| Dec 30, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -4.99% | 567 |
| Dec 29, 2025 | 88.60 | 88.60 | 80.18 | 80.18 | 80.18 | -4.99% | 8,387 |
| Dec 26, 2025 | 84.37 | 84.39 | 84.37 | 84.39 | 84.39 | 4.99% | 2,357 |
| Dec 24, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 4.99% | 2,432 |
| Dec 23, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 4.99% | 2,950 |
| Dec 22, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 5.00% | 73 |
| Dec 19, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 4.99% | 285 |
| Dec 18, 2025 | 66.00 | 66.15 | 66.00 | 66.15 | 66.15 | 5.00% | 3,365 |
| Dec 17, 2025 | 57.50 | 63.00 | 57.50 | 63.00 | 63.00 | 5.00% | 182,260 |
| Dec 16, 2025 | 63.31 | 66.15 | 59.85 | 60.00 | 60.00 | -4.76% | 887 |
| Dec 15, 2025 | 66.21 | 66.54 | 63.00 | 63.00 | 63.00 | -0.69% | 600 |
| Dec 12, 2025 | 63.57 | 63.57 | 57.60 | 63.44 | 63.44 | 4.77% | 2,097 |
| Dec 11, 2025 | 63.51 | 63.51 | 60.34 | 60.55 | 60.55 | -4.66% | 2,919 |
| Dec 10, 2025 | 68.68 | 68.68 | 63.15 | 63.51 | 63.51 | -4.45% | 6,611 |
| Dec 9, 2025 | 64.95 | 66.66 | 61.71 | 66.47 | 66.47 | 2.34% | 3,079 |
| Dec 8, 2025 | 64.82 | 67.94 | 61.58 | 64.95 | 64.95 | 0.20% | 2,672 |
| Dec 5, 2025 | 58.66 | 64.82 | 58.66 | 64.82 | 64.82 | 4.99% | 3,135 |
| Dec 4, 2025 | 68.21 | 68.21 | 61.74 | 61.74 | 61.74 | -4.99% | 1,780 |
| Dec 3, 2025 | 69.08 | 71.40 | 64.98 | 64.98 | 64.98 | -5.00% | 2,471 |
| Dec 2, 2025 | 74.00 | 74.40 | 68.40 | 68.40 | 68.40 | -5.00% | 1,948 |
| Dec 1, 2025 | 72.34 | 72.34 | 65.46 | 72.00 | 72.00 | 4.50% | 8,153 |
| Nov 28, 2025 | 75.75 | 75.80 | 68.90 | 68.90 | 68.90 | -4.97% | 4,497 |
| Nov 27, 2025 | 72.35 | 72.50 | 70.00 | 72.50 | 72.50 | 5.00% | 5,355 |
| Nov 26, 2025 | 62.65 | 69.15 | 62.65 | 69.05 | 69.05 | 4.78% | 11,875 |
| Nov 25, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -4.97% | 250 |
| Nov 24, 2025 | 69.35 | 72.80 | 69.35 | 69.35 | 69.35 | -4.93% | 895 |
| Nov 21, 2025 | 76.75 | 80.50 | 72.95 | 72.95 | 72.95 | -4.95% | 4,960 |
| Nov 20, 2025 | 76.75 | 83.00 | 76.75 | 76.75 | 76.75 | -4.95% | 6,735 |
| Nov 19, 2025 | 88.00 | 88.00 | 80.75 | 80.75 | 80.75 | -5.00% | 4,203 |
| Nov 18, 2025 | 86.65 | 86.65 | 84.00 | 85.00 | 85.00 | -3.85% | 3,670 |
| Nov 17, 2025 | 87.70 | 94.00 | 87.70 | 88.40 | 88.40 | -4.23% | 4,751 |
| Nov 14, 2025 | 95.00 | 95.00 | 92.30 | 92.30 | 92.30 | -4.99% | 459 |
| Nov 13, 2025 | 97.50 | 104.40 | 94.50 | 97.15 | 97.15 | -2.31% | 8,182 |
| Nov 12, 2025 | 96.80 | 99.60 | 91.35 | 99.45 | 99.45 | 4.79% | 4,277 |