Lakhotia Polyesters (India) Limited (BOM:535387)
India · Delayed Price · Currency is INR 53.50
-1.81 (-3.27%)
At close: Oct 27, 2026
BOM:535387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 54.12 | 54.20 | 50.00 | 53.50 | 53.50 | -3.27% | 174 |
| Oct 26, 2026 | 50.85 | 59.90 | 50.85 | 55.31 | 55.31 | 6.47% | 70 |
| Oct 23, 2026 | 46.50 | 58.99 | 46.50 | 51.95 | 51.95 | 4.61% | 987 |
| Oct 22, 2026 | 59.00 | 59.00 | 47.00 | 49.66 | 49.66 | -1.00% | 630 |
| Oct 21, 2026 | 62.80 | 62.80 | 50.05 | 50.16 | 50.16 | -4.73% | 250 |
| Oct 19, 2026 | 51.05 | 54.00 | 49.06 | 52.65 | 52.65 | -5.14% | 479 |
| Oct 16, 2026 | 53.48 | 63.98 | 53.48 | 55.50 | 55.50 | 3.78% | 506 |
| Oct 15, 2026 | 53.49 | 53.49 | 53.45 | 53.48 | 53.48 | 4.11% | 360 |
| Oct 14, 2026 | 53.90 | 54.00 | 51.01 | 51.37 | 51.37 | -5.83% | 1,438 |
| Oct 13, 2026 | 54.69 | 54.69 | 52.40 | 54.55 | 54.55 | 4.14% | 694 |
| Oct 12, 2026 | 53.00 | 53.00 | 52.00 | 52.38 | 52.38 | 9.26% | 401 |
| Oct 9, 2026 | 62.00 | 62.00 | 46.84 | 47.94 | 47.94 | -12.82% | 3,456 |
| Oct 8, 2026 | 50.99 | 55.76 | 50.99 | 54.99 | 54.99 | -1.79% | 94 |
| Oct 7, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -2.46% | 3 |
| Oct 6, 2026 | 64.00 | 64.00 | 57.40 | 57.40 | 57.40 | -0.86% | 142 |
| Oct 5, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 9.25% | 2 |
| Oct 1, 2026 | 56.16 | 56.16 | 52.00 | 53.00 | 53.00 | -5.64% | 1,048 |
| Sep 30, 2026 | 56.49 | 56.49 | 52.50 | 56.17 | 56.17 | -0.58% | 101 |
| Sep 29, 2026 | 58.39 | 58.39 | 53.00 | 56.50 | 56.50 | -3.25% | 702 |
| Sep 28, 2026 | 52.50 | 59.00 | 52.50 | 58.40 | 58.40 | 3.00% | 14 |
| Sep 25, 2026 | 56.95 | 56.95 | 56.70 | 56.70 | 56.70 | -0.44% | 111 |
| Sep 24, 2026 | 51.10 | 59.00 | 51.10 | 56.95 | 56.95 | 6.45% | 1,513 |
| Sep 23, 2026 | 51.99 | 60.80 | 51.99 | 53.50 | 53.50 | -7.74% | 78 |
| Sep 22, 2026 | 65.95 | 65.95 | 57.70 | 57.99 | 57.99 | 1.03% | 1,095 |
| Sep 21, 2026 | 57.98 | 57.98 | 57.00 | 57.40 | 57.40 | 5.73% | 621,004 |
| Sep 18, 2026 | 66.65 | 66.65 | 52.00 | 54.29 | 54.29 | -3.02% | 1,533 |
| Sep 17, 2026 | 53.00 | 57.90 | 50.00 | 55.98 | 55.98 | 9.36% | 936 |
| Sep 16, 2026 | 58.30 | 58.30 | 48.01 | 51.19 | 51.19 | -6.93% | 377 |
| Sep 15, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.98% | 138 |
| Sep 11, 2026 | 54.99 | 54.99 | 48.50 | 53.41 | 53.41 | 3.69% | 219 |
| Sep 10, 2026 | 55.00 | 55.00 | 51.51 | 51.51 | 51.51 | -0.94% | 127 |
| Sep 9, 2026 | 51.46 | 59.00 | 51.46 | 52.00 | 52.00 | -0.97% | 813 |
| Sep 8, 2026 | 56.43 | 59.80 | 52.11 | 52.51 | 52.51 | -7.88% | 630 |
| Sep 7, 2026 | 57.90 | 57.90 | 52.95 | 57.00 | 57.00 | -1.61% | 402 |
| Sep 4, 2026 | 66.99 | 66.99 | 46.92 | 57.93 | 57.93 | -0.12% | 1,000 |
| Sep 3, 2026 | 59.79 | 59.79 | 58.00 | 58.00 | 58.00 | 6.42% | 666 |
| Sep 2, 2026 | 66.95 | 66.95 | 54.50 | 54.50 | 54.50 | -2.70% | 892 |
| Sep 1, 2026 | 52.52 | 61.80 | 52.52 | 56.01 | 56.01 | -3.78% | 510 |
| Aug 31, 2026 | 59.79 | 59.79 | 53.01 | 58.21 | 58.21 | -1.59% | 64 |
| Aug 28, 2026 | 58.50 | 59.15 | 58.50 | 59.15 | 59.15 | - | 220 |
| Aug 26, 2026 | 60.00 | 60.00 | 52.02 | 59.15 | 59.15 | 2.46% | 339 |
| Aug 25, 2026 | 57.97 | 57.97 | 52.41 | 57.73 | 57.73 | 3.29% | 269 |
| Aug 24, 2026 | 53.11 | 56.00 | 52.35 | 55.89 | 55.89 | 5.21% | 2,482 |
| Aug 21, 2026 | 57.80 | 57.80 | 50.00 | 53.12 | 53.12 | 5.54% | 2,897 |
| Aug 20, 2026 | 46.50 | 57.99 | 46.50 | 50.33 | 50.33 | -13.07% | 900 |
| Aug 19, 2026 | 58.50 | 58.50 | 57.85 | 57.90 | 57.90 | 1.85% | 150 |
| Aug 17, 2026 | 56.00 | 56.90 | 56.00 | 56.85 | 56.85 | -0.09% | 152 |
| Aug 14, 2026 | 60.00 | 60.00 | 53.30 | 56.90 | 56.90 | 3.49% | 388 |
| Aug 13, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.04% | 2 |
| Aug 12, 2026 | 57.30 | 57.30 | 55.00 | 55.00 | 55.00 | -5.93% | 722 |