Lakhotia Polyesters (India) Limited (BOM:535387)
India · Delayed Price · Currency is INR 55.00
+1.59 (2.98%)
At close: Sep 15, 2026
BOM:535387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 59.44 | 59.44 | 58.47 | 58.47 | 58.47 | 0.98% | 101 |
| Aug 10, 2026 | 55.50 | 57.90 | 55.50 | 57.90 | 57.90 | 4.14% | 204 |
| Aug 7, 2026 | 52.80 | 57.70 | 52.20 | 55.60 | 55.60 | 4.16% | 281 |
| Aug 6, 2026 | 54.10 | 58.99 | 51.00 | 53.38 | 53.38 | -3.56% | 3,340 |
| Aug 5, 2026 | 54.50 | 58.89 | 54.20 | 55.35 | 55.35 | -7.29% | 601 |
| 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 |