Lorenzini Apparels Limited (BOM:540952)
India · Delayed Price · Currency is INR 8.23
+0.38 (4.84%)
At close: Jun 22, 2026
Lorenzini Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.00 | 9.00 | 8.47 | 8.57 | 8.57 | 4.13% | 7,395 |
| Jun 22, 2026 | 7.90 | 8.99 | 7.74 | 8.23 | 8.23 | 4.84% | 83,555 |
| Jun 19, 2026 | 7.68 | 8.35 | 7.51 | 7.85 | 7.85 | 4.25% | 7,344 |
| Jun 18, 2026 | 8.32 | 8.32 | 7.47 | 7.53 | 7.53 | -1.95% | 11,608 |
| Jun 17, 2026 | 7.30 | 8.00 | 7.29 | 7.68 | 7.68 | 6.67% | 64,739 |
| Jun 16, 2026 | 8.35 | 8.35 | 7.10 | 7.20 | 7.20 | 0.28% | 20,135 |
| Jun 15, 2026 | 7.25 | 8.35 | 6.98 | 7.18 | 7.18 | -2.71% | 1,250,708 |
| Jun 12, 2026 | 7.05 | 7.40 | 7.05 | 7.38 | 7.38 | 2.07% | 7,722 |
| Jun 11, 2026 | 7.35 | 7.59 | 7.03 | 7.23 | 7.23 | -1.63% | 5,441 |
| Jun 10, 2026 | 7.85 | 7.85 | 7.20 | 7.35 | 7.35 | -3.67% | 7,562 |
| Jun 9, 2026 | 8.98 | 8.98 | 7.29 | 7.63 | 7.63 | 1.87% | 143,797 |
| Jun 8, 2026 | 7.52 | 7.55 | 7.21 | 7.49 | 7.49 | 2.04% | 2,021 |
| Jun 5, 2026 | 7.50 | 7.50 | 7.31 | 7.34 | 7.34 | -0.14% | 2,552 |
| Jun 4, 2026 | 7.70 | 7.70 | 7.20 | 7.35 | 7.35 | -2.13% | 12,464 |
| Jun 3, 2026 | 8.30 | 8.30 | 7.35 | 7.51 | 7.51 | -3.35% | 150,455 |
| Jun 2, 2026 | 7.73 | 7.88 | 7.50 | 7.77 | 7.77 | 3.74% | 5,761 |
| Jun 1, 2026 | 7.10 | 8.00 | 7.00 | 7.49 | 7.49 | 7.00% | 21,191 |
| May 29, 2026 | 7.19 | 7.19 | 6.91 | 7.00 | 7.00 | -0.99% | 19,823 |
| May 27, 2026 | 7.24 | 7.30 | 6.17 | 7.07 | 7.07 | -2.35% | 1,523,552 |
| May 26, 2026 | 7.10 | 7.30 | 6.52 | 7.24 | 7.24 | 1.26% | 21,346 |
| May 25, 2026 | 7.18 | 7.21 | 6.85 | 7.15 | 7.15 | 1.13% | 9,716 |
| May 22, 2026 | 7.08 | 7.24 | 6.78 | 7.07 | 7.07 | -0.14% | 119,431 |
| May 21, 2026 | 7.24 | 7.24 | 6.83 | 7.08 | 7.08 | -0.14% | 4,873 |
| May 20, 2026 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | -0.84% | 699 |
| May 19, 2026 | 7.40 | 7.40 | 6.90 | 7.15 | 7.15 | 2.14% | 796 |
| May 18, 2026 | 7.22 | 7.53 | 6.81 | 7.00 | 7.00 | -0.28% | 1,833 |
| May 15, 2026 | 7.50 | 7.50 | 6.90 | 7.02 | 7.02 | 0.57% | 5,458 |
| May 14, 2026 | 7.50 | 7.50 | 6.81 | 6.98 | 6.98 | -1.41% | 6,630 |
| May 13, 2026 | 7.05 | 7.20 | 6.70 | 7.08 | 7.08 | 0.71% | 2,748 |
| May 12, 2026 | 6.92 | 8.30 | 6.80 | 7.03 | 7.03 | -0.42% | 3,212 |
| 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 |