Lakhotia Polyesters (India) Limited (BOM:535387)
India · Delayed Price · Currency is INR 59.70
+3.70 (6.61%)
At close: Aug 3, 2026
BOM:535387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 60.80 | 60.80 | 59.70 | 59.70 | 59.70 | 6.61% | 135 |
| Jul 31, 2026 | 58.70 | 63.70 | 52.50 | 56.00 | 56.00 | -3.45% | 1,483 |
| Jul 30, 2026 | 61.90 | 61.90 | 58.00 | 58.00 | 58.00 | -6.30% | 32 |
| Jul 29, 2026 | 58.00 | 61.90 | 58.00 | 61.90 | 61.90 | 6.72% | 222 |
| Jul 28, 2026 | 62.84 | 62.84 | 57.10 | 58.00 | 58.00 | -0.68% | 107 |
| Jul 27, 2026 | 63.60 | 63.60 | 58.25 | 58.40 | 58.40 | 0.52% | 1,086 |
| Jul 24, 2026 | 62.88 | 62.88 | 58.10 | 58.10 | 58.10 | 0.85% | 698 |
| Jul 23, 2026 | 59.00 | 62.74 | 57.50 | 57.61 | 57.61 | -8.64% | 1,003 |
| Jul 22, 2026 | 66.40 | 66.40 | 60.01 | 63.06 | 63.06 | 4.37% | 716 |
| Jul 21, 2026 | 57.00 | 61.50 | 57.00 | 60.42 | 60.42 | 5.93% | 603 |
| Jul 20, 2026 | 61.00 | 61.00 | 56.71 | 57.04 | 57.04 | -9.46% | 243 |
| Jul 17, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.42% | 75 |
| Jul 16, 2026 | 62.29 | 62.29 | 56.00 | 62.12 | 62.12 | 7.08% | 2,815 |
| Jul 15, 2026 | 60.00 | 61.75 | 56.56 | 58.01 | 58.01 | 2.76% | 216 |
| Jul 14, 2026 | 64.93 | 64.93 | 56.21 | 56.45 | 56.45 | -9.30% | 700 |
| Jul 13, 2026 | 64.80 | 64.80 | 61.00 | 62.24 | 62.24 | 0.39% | 287 |
| Jul 10, 2026 | 58.79 | 62.98 | 57.90 | 62.00 | 62.00 | 5.14% | 15,817 |
| Jul 9, 2026 | 65.00 | 65.00 | 56.34 | 58.97 | 58.97 | -5.78% | 2,307 |
| Jul 7, 2026 | 63.70 | 63.70 | 62.20 | 62.59 | 62.59 | -1.74% | 405 |
| Jul 3, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 5.60% | 1 |
| Jul 2, 2026 | 60.30 | 63.98 | 60.25 | 60.32 | 60.32 | -3.95% | 411 |
| Jul 1, 2026 | 56.10 | 65.88 | 56.10 | 62.80 | 62.80 | 3.87% | 188 |
| Jun 30, 2026 | 67.27 | 67.27 | 60.00 | 60.46 | 60.46 | -5.77% | 517 |
| Jun 29, 2026 | 56.00 | 66.17 | 56.00 | 64.16 | 64.16 | 6.63% | 2,886 |
| Jun 25, 2026 | 60.60 | 62.30 | 60.00 | 60.17 | 60.17 | -6.86% | 229 |
| Jun 24, 2026 | 70.75 | 70.75 | 62.00 | 64.60 | 64.60 | -2.02% | 857 |
| Jun 23, 2026 | 64.00 | 65.99 | 60.70 | 65.93 | 65.93 | 3.02% | 1,037 |
| Jun 22, 2026 | 58.59 | 64.00 | 58.59 | 64.00 | 64.00 | -1.69% | 2,676 |
| Jun 19, 2026 | 68.63 | 68.63 | 62.00 | 65.10 | 65.10 | -3.24% | 6,507 |
| Jun 18, 2026 | 62.90 | 69.20 | 62.15 | 67.28 | 67.28 | 6.79% | 626,697 |
| Jun 17, 2026 | 63.31 | 63.31 | 59.40 | 63.00 | 63.00 | -0.79% | 5 |
| Jun 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.59% | 21 |
| Jun 15, 2026 | 65.94 | 65.94 | 57.10 | 63.88 | 63.88 | 4.72% | 1,339 |
| Jun 12, 2026 | 64.64 | 64.64 | 60.00 | 61.00 | 61.00 | 1.77% | 18 |
| Jun 10, 2026 | 60.60 | 60.60 | 49.68 | 59.94 | 59.94 | 8.65% | 856 |
| Jun 9, 2026 | 52.11 | 62.95 | 52.11 | 55.17 | 55.17 | -4.72% | 508 |
| Jun 8, 2026 | 57.98 | 57.98 | 57.90 | 57.90 | 57.90 | -0.09% | 2 |
| Jun 5, 2026 | 57.98 | 57.98 | 57.90 | 57.95 | 57.95 | -0.05% | 747 |
| Jun 4, 2026 | 58.00 | 58.00 | 57.98 | 57.98 | 57.98 | 4.26% | 97 |
| Jun 3, 2026 | 55.61 | 58.47 | 55.61 | 55.61 | 55.61 | -4.89% | 34 |
| Jun 2, 2026 | 61.54 | 63.99 | 58.47 | 58.47 | 58.47 | -4.99% | 334 |
| Jun 1, 2026 | 60.33 | 66.00 | 60.33 | 61.54 | 61.54 | -3.09% | 73 |
| May 29, 2026 | 58.20 | 63.93 | 58.20 | 63.50 | 63.50 | 4.12% | 737 |
| May 27, 2026 | 61.50 | 61.50 | 56.15 | 60.99 | 60.99 | 3.90% | 9 |
| May 26, 2026 | 61.78 | 61.78 | 58.70 | 58.70 | 58.70 | -4.99% | 652 |
| May 25, 2026 | 68.00 | 68.00 | 61.75 | 61.78 | 61.78 | -4.95% | 1,626 |
| May 22, 2026 | 66.58 | 66.58 | 65.00 | 65.00 | 65.00 | -2.40% | 219 |
| May 21, 2026 | 67.40 | 67.40 | 66.60 | 66.60 | 66.60 | 2.62% | 31 |
| May 20, 2026 | 66.50 | 66.50 | 60.27 | 64.90 | 64.90 | 2.30% | 1,212 |
| May 19, 2026 | 63.92 | 63.92 | 63.44 | 63.44 | 63.44 | 4.20% | 293 |