Lorenzini Apparels Limited (BOM:540952)
India · Delayed Price · Currency is INR 7.06
-0.16 (-2.22%)
At close: May 11, 2026
Lorenzini Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.00 | 8.00 | 7.00 | 7.06 | 7.06 | -2.22% | 7,561 |
| May 8, 2026 | 7.15 | 7.30 | 7.15 | 7.22 | 7.22 | -1.10% | 3,799 |
| May 7, 2026 | 7.98 | 7.98 | 7.00 | 7.30 | 7.30 | 0.55% | 3,877 |
| May 6, 2026 | 8.00 | 8.00 | 7.12 | 7.26 | 7.26 | 2.11% | 202 |
| May 5, 2026 | 6.21 | 7.77 | 6.21 | 7.11 | 7.11 | -5.45% | 64,385 |
| May 4, 2026 | 7.00 | 7.61 | 7.00 | 7.52 | 7.52 | 0.53% | 9,588 |
| Apr 30, 2026 | 8.36 | 8.36 | 7.01 | 7.48 | 7.48 | 0.67% | 1,232 |
| Apr 29, 2026 | 7.28 | 7.49 | 7.02 | 7.43 | 7.43 | -0.27% | 10,800 |
| Apr 28, 2026 | 8.34 | 8.36 | 7.26 | 7.45 | 7.45 | 4.34% | 1,565 |
| Apr 27, 2026 | 8.36 | 8.36 | 7.07 | 7.14 | 7.14 | 2.29% | 1,379 |
| Apr 24, 2026 | 6.81 | 7.13 | 6.81 | 6.98 | 6.98 | -1.97% | 19,527 |
| Apr 23, 2026 | 6.81 | 7.24 | 6.81 | 7.12 | 7.12 | -0.42% | 3,471 |
| Apr 22, 2026 | 7.00 | 7.40 | 6.90 | 7.15 | 7.15 | 1.85% | 13,687 |
| Apr 21, 2026 | 7.43 | 7.60 | 6.95 | 7.02 | 7.02 | -4.49% | 48,736 |
| Apr 20, 2026 | 7.10 | 7.78 | 7.10 | 7.35 | 7.35 | -3.80% | 2,359 |
| Apr 17, 2026 | 8.71 | 8.71 | 7.45 | 7.64 | 7.64 | 0.92% | 15,584 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.55 | 7.57 | 7.57 | -4.18% | 3,563 |
| Apr 15, 2026 | 7.36 | 7.94 | 7.36 | 7.90 | 7.90 | -0.25% | 110,510 |
| Apr 13, 2026 | 7.77 | 8.05 | 7.50 | 7.92 | 7.92 | -2.10% | 21,386 |
| Apr 10, 2026 | 8.70 | 8.70 | 7.76 | 8.09 | 8.09 | 5.75% | 1,124 |
| Apr 9, 2026 | 7.35 | 7.89 | 7.35 | 7.65 | 7.65 | 2.00% | 7,963 |
| Apr 8, 2026 | 7.57 | 7.57 | 7.15 | 7.50 | 7.50 | 2.04% | 23,124 |
| Apr 7, 2026 | 7.61 | 7.86 | 7.08 | 7.35 | 7.35 | -0.81% | 2,471 |
| Apr 6, 2026 | 6.90 | 7.45 | 6.82 | 7.41 | 7.41 | 2.49% | 5,546 |
| Apr 2, 2026 | 6.99 | 7.70 | 6.85 | 7.23 | 7.23 | 5.55% | 5,641 |
| Apr 1, 2026 | 7.11 | 7.18 | 6.66 | 6.85 | 6.85 | 14.36% | 25,051 |
| Mar 30, 2026 | 6.62 | 6.89 | 5.63 | 5.99 | 5.99 | -11.26% | 27,160 |
| Mar 27, 2026 | 6.58 | 7.59 | 6.38 | 6.75 | 6.75 | -5.73% | 20,740 |
| Mar 25, 2026 | 6.77 | 7.89 | 6.45 | 7.16 | 7.16 | 5.45% | 9,122 |
| Mar 24, 2026 | 7.44 | 7.44 | 6.53 | 6.79 | 6.79 | 0.44% | 14,109 |
| Mar 23, 2026 | 6.80 | 7.14 | 6.66 | 6.76 | 6.76 | -8.28% | 3,690 |
| Mar 20, 2026 | 6.81 | 7.44 | 6.81 | 7.37 | 7.37 | 3.66% | 5,813 |
| Mar 19, 2026 | 6.90 | 7.92 | 6.90 | 7.11 | 7.11 | 7.24% | 24,636 |
| Mar 18, 2026 | 6.15 | 6.90 | 6.15 | 6.63 | 6.63 | 4.74% | 13,554 |
| Mar 17, 2026 | 6.90 | 6.90 | 5.84 | 6.33 | 6.33 | 2.43% | 4,098 |
| Mar 16, 2026 | 6.10 | 6.55 | 5.90 | 6.18 | 6.18 | 1.64% | 3,225 |
| Mar 13, 2026 | 6.99 | 7.20 | 5.85 | 6.08 | 6.08 | -13.02% | 47,543 |
| Mar 12, 2026 | 7.20 | 7.20 | 6.62 | 6.99 | 6.99 | -3.32% | 1,155 |
| Mar 11, 2026 | 6.25 | 7.35 | 6.25 | 7.23 | 7.23 | 6.01% | 3,753 |
| Mar 10, 2026 | 7.36 | 7.50 | 6.82 | 6.82 | 6.82 | -0.73% | 2,140 |
| Mar 9, 2026 | 7.40 | 7.40 | 6.70 | 6.87 | 6.87 | -2.83% | 1,561 |
| Mar 6, 2026 | 7.46 | 7.46 | 7.01 | 7.07 | 7.07 | -0.42% | 1,924 |
| Mar 5, 2026 | 6.99 | 7.10 | 6.81 | 7.10 | 7.10 | 1.72% | 2,652 |
| Mar 4, 2026 | 7.15 | 7.55 | 6.70 | 6.98 | 6.98 | -2.24% | 9,634 |
| Mar 2, 2026 | 7.37 | 7.83 | 6.80 | 7.14 | 7.14 | -4.80% | 18,801 |
| Feb 27, 2026 | 7.88 | 7.99 | 7.49 | 7.50 | 7.50 | -4.94% | 13,244 |
| Feb 26, 2026 | 7.99 | 7.99 | 7.89 | 7.89 | 7.89 | 1.41% | 1,026 |
| Feb 25, 2026 | 7.48 | 8.08 | 7.48 | 7.78 | 7.78 | -1.27% | 125 |
| Feb 24, 2026 | 8.09 | 9.40 | 7.80 | 7.88 | 7.88 | -1.50% | 235 |
| Feb 23, 2026 | 8.20 | 8.44 | 7.77 | 8.00 | 8.00 | - | 310 |