Lakhotia Polyesters (India) Limited (BOM:535387)
India · Delayed Price · Currency is INR 63.99
-1.37 (-2.10%)
At close: May 8, 2026
BOM:535387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 65.27 | 67.15 | 61.28 | 61.56 | 61.56 | -3.80% | 790 |
| May 8, 2026 | 62.27 | 66.68 | 62.10 | 63.99 | 63.99 | -2.10% | 3,069 |
| May 7, 2026 | 72.00 | 72.00 | 65.35 | 65.36 | 65.36 | -4.97% | 6,107 |
| May 6, 2026 | 68.78 | 68.79 | 62.52 | 68.78 | 68.78 | 4.98% | 2,336 |
| May 5, 2026 | 70.95 | 70.95 | 65.52 | 65.52 | 65.52 | -4.99% | 1,146 |
| May 4, 2026 | 68.81 | 70.97 | 68.80 | 68.96 | 68.96 | -4.78% | 735 |
| Apr 30, 2026 | 72.35 | 72.42 | 70.15 | 72.42 | 72.42 | - | 8 |
| Apr 29, 2026 | 70.30 | 72.49 | 70.30 | 72.42 | 72.42 | -2.14% | 1,366 |
| Apr 28, 2026 | 74.49 | 74.49 | 67.70 | 74.00 | 74.00 | 3.98% | 1,374 |
| Apr 27, 2026 | 77.69 | 77.69 | 70.30 | 71.17 | 71.17 | -3.82% | 1,482 |
| Apr 24, 2026 | 74.00 | 74.00 | 72.20 | 74.00 | 74.00 | -2.63% | 622 |
| Apr 23, 2026 | 75.00 | 80.25 | 72.68 | 76.00 | 76.00 | -0.65% | 328 |
| Apr 22, 2026 | 78.81 | 78.81 | 73.00 | 76.50 | 76.50 | 0.86% | 566 |
| Apr 21, 2026 | 72.52 | 77.00 | 70.30 | 75.85 | 75.85 | 2.50% | 2,333 |
| Apr 20, 2026 | 74.20 | 74.20 | 73.00 | 74.00 | 74.00 | -0.23% | 1,125 |
| Apr 17, 2026 | 74.25 | 74.25 | 74.00 | 74.17 | 74.17 | 4.88% | 638 |
| Apr 16, 2026 | 77.70 | 77.70 | 70.30 | 70.72 | 70.72 | -4.43% | 766 |
| Apr 15, 2026 | 76.19 | 76.19 | 69.00 | 74.00 | 74.00 | 1.97% | 1,387 |
| Apr 13, 2026 | 71.00 | 76.93 | 69.62 | 72.57 | 72.57 | -0.97% | 179 |
| Apr 10, 2026 | 79.15 | 79.15 | 72.21 | 73.28 | 73.28 | -2.91% | 625 |
| Apr 9, 2026 | 77.71 | 77.71 | 70.38 | 75.48 | 75.48 | 1.99% | 1,756 |
| Apr 8, 2026 | 74.01 | 74.01 | 67.16 | 74.01 | 74.01 | 4.99% | 1,414 |
| Apr 7, 2026 | 70.40 | 70.49 | 68.00 | 70.49 | 70.49 | 4.99% | 714 |
| Apr 6, 2026 | 67.14 | 67.14 | 61.13 | 67.14 | 67.14 | 4.99% | 2,732 |
| Apr 2, 2026 | 61.00 | 64.58 | 59.09 | 63.95 | 63.95 | 3.97% | 4,738 |
| Apr 1, 2026 | 65.44 | 65.44 | 61.38 | 61.51 | 61.51 | -4.78% | 1,753 |
| Mar 30, 2026 | 65.99 | 66.23 | 61.01 | 64.60 | 64.60 | 2.41% | 385 |
| Mar 27, 2026 | 63.00 | 63.22 | 60.66 | 63.08 | 63.08 | -0.22% | 4,831 |
| Mar 25, 2026 | 66.67 | 66.67 | 62.01 | 63.22 | 63.22 | -0.44% | 2,002 |
| Mar 24, 2026 | 63.53 | 63.53 | 63.50 | 63.50 | 63.50 | 4.94% | 1,748 |
| Mar 23, 2026 | 56.85 | 60.71 | 56.00 | 60.51 | 60.51 | 4.65% | 2,621 |
| Mar 20, 2026 | 57.99 | 57.99 | 55.55 | 57.82 | 57.82 | 4.18% | 236 |
| Mar 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | 73 |
| Mar 18, 2026 | 54.59 | 56.99 | 53.00 | 53.00 | 53.00 | -2.91% | 2,036 |
| Mar 17, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | 528 |
| Mar 16, 2026 | 54.90 | 54.90 | 53.40 | 54.59 | 54.59 | -0.56% | 529 |
| Mar 13, 2026 | 54.90 | 54.90 | 54.75 | 54.90 | 54.90 | 0.24% | 229 |
| Mar 12, 2026 | 54.84 | 54.91 | 54.60 | 54.77 | 54.77 | -0.13% | 48,278 |
| Mar 11, 2026 | 53.50 | 55.66 | 52.01 | 54.84 | 54.84 | 3.45% | 1,184 |
| Mar 9, 2026 | 55.10 | 55.10 | 52.51 | 53.01 | 53.01 | -3.79% | 67 |
| Mar 6, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 40 |
| Mar 5, 2026 | 55.35 | 58.10 | 55.05 | 55.10 | 55.10 | -0.45% | 726 |
| Mar 4, 2026 | 57.35 | 57.35 | 55.35 | 55.35 | 55.35 | -3.49% | 138 |
| Mar 2, 2026 | 57.60 | 57.60 | 54.80 | 57.35 | 57.35 | -0.43% | 434 |
| Feb 27, 2026 | 55.01 | 58.00 | 55.01 | 57.60 | 57.60 | -0.40% | 434 |
| Feb 26, 2026 | 58.00 | 58.00 | 55.85 | 57.83 | 57.83 | -1.38% | 1,622 |
| Feb 25, 2026 | 58.65 | 59.01 | 58.64 | 58.64 | 58.64 | -4.99% | 4,353 |
| Feb 24, 2026 | 62.00 | 62.31 | 60.00 | 61.72 | 61.72 | -1.23% | 476 |
| Feb 23, 2026 | 62.99 | 62.99 | 57.20 | 62.49 | 62.49 | 4.15% | 1,003 |
| Feb 19, 2026 | 60.88 | 60.88 | 58.22 | 60.00 | 60.00 | -2.07% | 2,074 |