Lorenzini Apparels Limited (BOM:540952)
India · Delayed Price · Currency is INR 10.47
0.00 (0.00%)
At close: Sep 2, 2025
Lorenzini Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.99 | 10.99 | 10.30 | 10.47 | 10.47 | - | 13,965 |
| Sep 1, 2025 | 10.75 | 10.75 | 10.02 | 10.47 | 10.47 | -0.66% | 6,201 |
| Aug 29, 2025 | 10.25 | 10.59 | 9.91 | 10.54 | 10.54 | 2.83% | 1,540 |
| Aug 28, 2025 | 10.02 | 10.81 | 10.02 | 10.25 | 10.25 | -2.66% | 3,264 |
| Aug 26, 2025 | 11.00 | 11.00 | 10.35 | 10.53 | 10.53 | -2.95% | 12,745 |
| Aug 25, 2025 | 11.55 | 11.55 | 10.65 | 10.85 | 10.85 | -1.36% | 1,377 |
| Aug 22, 2025 | 11.07 | 11.10 | 10.20 | 11.00 | 11.00 | 3.68% | 786 |
| Aug 21, 2025 | 10.86 | 10.86 | 10.11 | 10.61 | 10.61 | 2.51% | 4,212 |
| Aug 20, 2025 | 10.70 | 11.05 | 10.15 | 10.35 | 10.35 | -2.36% | 13,815 |
| Aug 19, 2025 | 9.89 | 10.89 | 9.89 | 10.60 | 10.60 | 1.83% | 2,359 |
| Aug 18, 2025 | 10.40 | 10.90 | 10.40 | 10.41 | 10.41 | 0.10% | 5,924 |
| Aug 14, 2025 | 10.55 | 10.85 | 9.95 | 10.40 | 10.40 | 0.39% | 1,434 |
| Aug 13, 2025 | 10.71 | 10.71 | 10.35 | 10.36 | 10.36 | -1.24% | 1,946 |
| Aug 12, 2025 | 10.35 | 10.60 | 10.10 | 10.49 | 10.49 | 1.35% | 2,486 |
| Aug 11, 2025 | 10.59 | 10.59 | 10.00 | 10.35 | 10.35 | 1.27% | 3,722 |
| Aug 8, 2025 | 10.75 | 10.84 | 10.22 | 10.22 | 10.22 | -4.93% | 17,396 |
| Aug 7, 2025 | 10.93 | 11.25 | 10.30 | 10.75 | 10.75 | - | 5,760 |
| Aug 6, 2025 | 11.25 | 11.25 | 10.75 | 10.75 | 10.75 | -4.61% | 4,459 |
| Aug 5, 2025 | 11.78 | 11.78 | 10.93 | 11.27 | 11.27 | -2.00% | 3,490 |
| Aug 4, 2025 | 11.11 | 11.50 | 10.60 | 11.50 | 11.50 | 4.55% | 948 |
| Aug 1, 2025 | 11.32 | 11.62 | 11.00 | 11.00 | 11.00 | -2.14% | 17,116 |
| Jul 31, 2025 | 11.89 | 11.89 | 11.21 | 11.24 | 11.24 | -4.75% | 3,783 |
| Jul 30, 2025 | 11.88 | 11.99 | 11.20 | 11.80 | 11.80 | 2.88% | 7,402 |
| Jul 29, 2025 | 11.07 | 11.50 | 10.70 | 11.47 | 11.47 | 3.61% | 6,671 |
| Jul 28, 2025 | 11.51 | 11.72 | 11.05 | 11.07 | 11.07 | -4.82% | 7,967 |
| Jul 25, 2025 | 11.80 | 11.90 | 11.40 | 11.63 | 11.63 | -3.00% | 7,098 |
| Jul 24, 2025 | 12.09 | 12.09 | 11.61 | 11.99 | 11.99 | 1.78% | 622 |
| Jul 23, 2025 | 12.24 | 12.24 | 11.60 | 11.78 | 11.78 | -1.83% | 7,599 |
| Jul 22, 2025 | 12.24 | 12.24 | 11.85 | 12.00 | 12.00 | -0.08% | 2,601 |
| Jul 21, 2025 | 11.59 | 12.03 | 11.59 | 12.01 | 12.01 | 0.08% | 1,201 |
| Jul 18, 2025 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | -1.64% | 4,704 |
| Jul 17, 2025 | 12.50 | 12.50 | 11.90 | 12.20 | 12.20 | 0.74% | 250 |
| Jul 16, 2025 | 12.50 | 12.50 | 11.99 | 12.11 | 12.11 | -2.02% | 4,494 |
| Jul 15, 2025 | 12.50 | 12.50 | 11.88 | 12.36 | 12.36 | 2.66% | 5,248 |
| Jul 14, 2025 | 12.00 | 12.50 | 11.80 | 12.04 | 12.04 | 1.09% | 1,933 |
| Jul 11, 2025 | 12.35 | 12.84 | 11.91 | 11.91 | 11.91 | -2.78% | 1,873 |
| Jul 10, 2025 | 11.60 | 12.60 | 11.60 | 12.25 | 12.25 | 2.00% | 1,018 |
| Jul 9, 2025 | 11.80 | 12.79 | 11.80 | 12.01 | 12.01 | -2.28% | 2,762 |
| Jul 8, 2025 | 11.90 | 12.42 | 11.90 | 12.29 | 12.29 | 2.42% | 3,915 |
| Jul 7, 2025 | 11.56 | 12.55 | 11.50 | 12.00 | 12.00 | -0.25% | 7,549 |
| Jul 4, 2025 | 12.34 | 12.34 | 12.01 | 12.03 | 12.03 | -1.64% | 4,160 |
| Jul 3, 2025 | 12.40 | 12.60 | 12.00 | 12.23 | 12.23 | -1.37% | 15,533 |
| Jul 2, 2025 | 12.50 | 12.50 | 12.06 | 12.40 | 12.40 | -0.80% | 982 |
| Jul 1, 2025 | 12.50 | 12.75 | 11.88 | 12.50 | 12.50 | - | 9,778 |
| Jun 30, 2025 | 12.67 | 12.67 | 11.81 | 12.50 | 12.50 | 0.64% | 3,572 |
| Jun 27, 2025 | 12.80 | 12.88 | 12.11 | 12.42 | 12.42 | -1.66% | 5,707 |
| Jun 26, 2025 | 12.98 | 12.98 | 12.01 | 12.63 | 12.63 | 1.04% | 5,839 |
| Jun 25, 2025 | 12.01 | 13.00 | 11.90 | 12.50 | 12.50 | 0.48% | 9,726 |
| Jun 24, 2025 | 12.58 | 12.85 | 12.01 | 12.44 | 12.44 | -1.11% | 11,522 |
| Jun 23, 2025 | 12.35 | 12.99 | 12.10 | 12.58 | 12.58 | 1.53% | 1,295 |