Lorenzini Apparels Limited (BOM:540952)
India · Delayed Price · Currency is INR 8.31
+0.11 (1.34%)
At close: Aug 4, 2026
Lorenzini Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.37 | 9.04 | 8.37 | 9.04 | 9.04 | 7.62% | 2,164 |
| Jul 22, 2026 | 8.50 | 8.60 | 8.34 | 8.40 | 8.40 | -1.87% | 3,941 |
| Jul 21, 2026 | 9.18 | 9.18 | 8.41 | 8.56 | 8.56 | -2.95% | 1,560 |
| Jul 20, 2026 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | 3.76% | 501 |
| Jul 17, 2026 | 8.63 | 8.88 | 8.50 | 8.50 | 8.50 | -3.95% | 678 |
| Jul 16, 2026 | 9.09 | 9.14 | 8.76 | 8.85 | 8.85 | -1.12% | 3,373 |
| Jul 15, 2026 | 8.40 | 9.24 | 8.40 | 8.95 | 8.95 | -1.00% | 3,666 |
| Jul 14, 2026 | 8.88 | 9.04 | 8.43 | 9.04 | 9.04 | 3.79% | 2,518 |
| Jul 13, 2026 | 9.50 | 9.50 | 8.24 | 8.71 | 8.71 | 0.11% | 7,096 |
| Jul 10, 2026 | 8.90 | 9.13 | 8.52 | 8.70 | 8.70 | -0.46% | 6,722 |
| Jul 9, 2026 | 8.68 | 8.97 | 8.54 | 8.74 | 8.74 | 1.98% | 8,997 |
| Jul 8, 2026 | 8.95 | 8.99 | 8.50 | 8.57 | 8.57 | -2.17% | 4,757 |
| Jul 7, 2026 | 9.05 | 9.31 | 8.74 | 8.76 | 8.76 | -2.99% | 5,875 |
| Jul 6, 2026 | 9.99 | 9.99 | 9.00 | 9.03 | 9.03 | 0.11% | 4,480 |
| Jul 3, 2026 | 8.76 | 9.55 | 8.76 | 9.02 | 9.02 | 2.50% | 529 |
| Jul 2, 2026 | 9.10 | 9.36 | 8.64 | 8.80 | 8.80 | -1.35% | 2,052 |
| Jul 1, 2026 | 9.88 | 9.88 | 8.43 | 8.92 | 8.92 | 3.84% | 16,518 |
| Jun 30, 2026 | 9.39 | 9.39 | 8.20 | 8.59 | 8.59 | -5.60% | 1,831,060 |
| Jun 29, 2026 | 9.00 | 9.39 | 8.67 | 9.10 | 9.10 | -1.62% | 39,051 |
| Jun 25, 2026 | 9.42 | 9.42 | 8.58 | 9.25 | 9.25 | 4.28% | 573,917 |
| Jun 24, 2026 | 9.00 | 9.00 | 8.41 | 8.87 | 8.87 | 3.50% | 126,375 |
| 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 |