Lorenzini Apparels Limited (BOM:540952)
India · Delayed Price · Currency is INR 8.36
-0.06 (-0.71%)
At close: Oct 5, 2026
Lorenzini Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8.77 | 8.77 | 8.32 | 8.36 | 8.36 | -0.71% | 238 |
| Oct 1, 2026 | 8.60 | 8.66 | 8.42 | 8.42 | 8.42 | -2.09% | 1,643 |
| Sep 30, 2026 | 8.26 | 9.36 | 8.26 | 8.60 | 8.60 | - | 11,116 |
| Sep 29, 2026 | 8.78 | 8.78 | 8.38 | 8.60 | 8.60 | -0.58% | 1,582 |
| Sep 28, 2026 | 8.84 | 8.95 | 8.61 | 8.65 | 8.65 | -2.15% | 6,946 |
| Sep 25, 2026 | 8.60 | 9.50 | 8.60 | 8.84 | 8.84 | -3.81% | 2,767 |
| Sep 24, 2026 | 8.65 | 9.40 | 8.60 | 9.19 | 9.19 | 6.24% | 28,404 |
| Sep 23, 2026 | 10.23 | 10.23 | 8.38 | 8.65 | 8.65 | 1.41% | 2,784 |
| Sep 22, 2026 | 8.79 | 8.79 | 8.37 | 8.53 | 8.53 | -2.96% | 2,662 |
| Sep 21, 2026 | 9.98 | 9.98 | 8.65 | 8.79 | 8.79 | -0.11% | 743 |
| Sep 18, 2026 | 8.65 | 9.90 | 8.64 | 8.80 | 8.80 | 2.92% | 10,100 |
| Sep 17, 2026 | 8.35 | 8.90 | 8.14 | 8.55 | 8.55 | -2.73% | 118,409 |
| Sep 16, 2026 | 9.04 | 9.10 | 8.61 | 8.79 | 8.79 | -2.33% | 93,523 |
| Sep 15, 2026 | 8.60 | 9.40 | 8.60 | 9.00 | 9.00 | -3.02% | 3,934 |
| Sep 11, 2026 | 8.72 | 9.29 | 8.72 | 9.28 | 9.28 | 4.27% | 5,963 |
| Sep 10, 2026 | 9.01 | 9.15 | 8.90 | 8.90 | 8.90 | -3.58% | 9,042 |
| Sep 9, 2026 | 8.35 | 10.00 | 8.35 | 9.23 | 9.23 | 2.67% | 10,358 |
| Sep 8, 2026 | 8.88 | 9.00 | 8.88 | 8.99 | 8.99 | -0.11% | 1,691 |
| Sep 7, 2026 | 10.50 | 10.50 | 8.68 | 9.00 | 9.00 | 2.62% | 784 |
| Sep 4, 2026 | 8.91 | 9.18 | 8.77 | 8.77 | 8.77 | -2.56% | 657 |
| Sep 3, 2026 | 10.50 | 10.50 | 8.99 | 9.00 | 9.00 | 1.69% | 1,766 |
| Sep 2, 2026 | 9.03 | 9.28 | 8.76 | 8.85 | 8.85 | -1.99% | 14,396 |
| Sep 1, 2026 | 9.09 | 9.48 | 8.90 | 9.03 | 9.03 | -1.74% | 3,980 |
| Aug 31, 2026 | 9.00 | 9.47 | 9.00 | 9.19 | 9.19 | 0.99% | 876 |
| Aug 28, 2026 | 9.13 | 9.49 | 8.71 | 9.10 | 9.10 | 2.13% | 4,803 |
| Aug 27, 2026 | 8.87 | 9.06 | 8.87 | 8.91 | 8.91 | 1.37% | 86 |
| Aug 26, 2026 | 8.72 | 9.11 | 8.72 | 8.79 | 8.79 | -2.01% | 966 |
| Aug 25, 2026 | 9.01 | 9.01 | 8.70 | 8.97 | 8.97 | -0.44% | 126 |
| Aug 24, 2026 | 10.49 | 10.49 | 8.90 | 9.01 | 9.01 | 2.97% | 1,594 |
| Aug 21, 2026 | 8.52 | 8.92 | 8.52 | 8.75 | 8.75 | 2.82% | 105,796 |
| Aug 20, 2026 | 8.60 | 8.63 | 8.46 | 8.51 | 8.51 | -1.62% | 725 |
| Aug 19, 2026 | 8.75 | 8.75 | 8.40 | 8.65 | 8.65 | -1.14% | 4,056 |
| Aug 18, 2026 | 8.63 | 8.83 | 8.63 | 8.75 | 8.75 | -0.68% | 354 |
| Aug 17, 2026 | 10.48 | 10.48 | 8.40 | 8.81 | 8.81 | 0.80% | 3,728 |
| Aug 14, 2026 | 9.00 | 9.10 | 8.60 | 8.74 | 8.74 | -2.46% | 815 |
| Aug 13, 2026 | 8.50 | 9.02 | 8.50 | 8.96 | 8.96 | 0.67% | 1,937 |
| Aug 12, 2026 | 10.23 | 10.23 | 8.67 | 8.90 | 8.90 | 4.34% | 5,268 |
| Aug 11, 2026 | 8.73 | 8.89 | 8.52 | 8.53 | 8.53 | -4.26% | 5,305 |
| Aug 10, 2026 | 10.37 | 10.37 | 8.70 | 8.91 | 8.91 | 3.01% | 12,723 |
| Aug 7, 2026 | 8.82 | 9.01 | 8.53 | 8.65 | 8.65 | -1.93% | 77,342 |
| Aug 6, 2026 | 8.50 | 8.89 | 8.30 | 8.82 | 8.82 | 4.63% | 16,893 |
| Aug 5, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.44% | 580 |
| Aug 4, 2026 | 8.48 | 8.56 | 8.00 | 8.31 | 8.31 | 1.34% | 15,650 |
| Aug 3, 2026 | 8.41 | 8.50 | 8.19 | 8.20 | 8.20 | -2.38% | 7,730 |
| Jul 31, 2026 | 8.65 | 8.90 | 8.15 | 8.40 | 8.40 | -1.98% | 9,480 |
| Jul 30, 2026 | 7.97 | 8.58 | 7.97 | 8.57 | 8.57 | 7.26% | 17,313 |
| Jul 29, 2026 | 7.38 | 8.34 | 7.38 | 7.99 | 7.99 | -2.20% | 6,345 |
| Jul 28, 2026 | 8.18 | 8.40 | 7.90 | 8.17 | 8.17 | 1.24% | 3,655 |
| Jul 27, 2026 | 7.71 | 8.68 | 7.71 | 8.07 | 8.07 | -6.81% | 8,320 |
| Jul 24, 2026 | 8.83 | 8.83 | 8.27 | 8.66 | 8.66 | -4.20% | 778 |