Liotech Industries Limited (BOM:544796)
India · Delayed Price · Currency is INR 102.35
+2.25 (2.25%)
At close: Aug 21, 2026
Liotech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 100.10 | 102.50 | 99.05 | 102.35 | 102.35 | 2.25% | 8,800 |
| Aug 20, 2026 | 100.00 | 100.20 | 97.60 | 100.10 | 100.10 | 1.99% | 7,600 |
| Aug 19, 2026 | 98.00 | 98.20 | 98.00 | 98.15 | 98.15 | -1.85% | 3,600 |
| Aug 18, 2026 | 102.95 | 103.00 | 96.00 | 100.00 | 100.00 | 1.94% | 9,600 |
| Aug 17, 2026 | 103.30 | 103.30 | 98.10 | 98.10 | 98.10 | -3.82% | 5,600 |
| Aug 14, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.54% | 1,600 |
| Aug 13, 2026 | 105.00 | 105.00 | 101.00 | 101.45 | 101.45 | -1.79% | 2,800 |
| Aug 12, 2026 | 102.00 | 103.60 | 102.00 | 103.30 | 103.30 | -1.01% | 2,400 |
| Aug 11, 2026 | 103.50 | 104.35 | 100.35 | 104.35 | 104.35 | 3.11% | 1,200 |
| Aug 10, 2026 | 103.55 | 103.55 | 99.00 | 101.20 | 101.20 | -0.30% | 3,600 |
| Aug 7, 2026 | 101.10 | 104.25 | 101.00 | 101.50 | 101.50 | -3.75% | 18,400 |
| Aug 6, 2026 | 106.55 | 108.45 | 105.45 | 105.45 | 105.45 | -4.96% | 12,000 |
| Aug 5, 2026 | 118.00 | 118.00 | 109.10 | 110.95 | 110.95 | -2.03% | 16,000 |
| Aug 4, 2026 | 113.25 | 113.25 | 102.55 | 113.25 | 113.25 | 4.96% | 56,400 |
| Aug 3, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 4.96% | 5,200 |
| Jul 31, 2026 | 102.80 | 102.80 | 100.00 | 102.80 | 102.80 | 4.95% | 24,000 |
| Jul 30, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 4.98% | 3,200 |
| Jul 29, 2026 | 88.90 | 93.30 | 85.70 | 93.30 | 93.30 | 4.95% | 18,000 |
| Jul 28, 2026 | 90.30 | 90.30 | 88.15 | 88.90 | 88.90 | -4.00% | 17,600 |
| Jul 27, 2026 | 93.75 | 94.25 | 91.70 | 92.60 | 92.60 | -4.04% | 22,400 |
| Jul 24, 2026 | 96.70 | 99.00 | 95.10 | 96.50 | 96.50 | -3.60% | 21,600 |
| Jul 23, 2026 | 102.10 | 102.95 | 100.10 | 100.10 | 100.10 | -4.98% | 38,800 |
| Jul 22, 2026 | 105.35 | 112.00 | 105.35 | 105.35 | 105.35 | -4.96% | 75,200 |
| Jul 21, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | -4.97% | 4,000 |
| Jul 20, 2026 | 128.10 | 128.85 | 116.65 | 116.65 | 116.65 | -4.97% | 52,000 |
| Jul 17, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 4.96% | 23,200 |
| Jul 16, 2026 | 116.40 | 116.95 | 115.00 | 116.95 | 116.95 | 4.98% | 40,000 |
| Jul 15, 2026 | 101.45 | 112.05 | 101.45 | 111.40 | 111.40 | 4.36% | 283,200 |
| Jul 14, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -4.98% | 9,600 |
| Jul 13, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -9.98% | 8,400 |
| Jul 10, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -9.99% | 6,400 |
| Jul 9, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -10.00% | 6,000 |
| Jul 8, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -5.00% | 400 |
| Jul 7, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | -4.98% | 800 |
| Jul 6, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | -4.98% | 4,800 |
| Jul 3, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -5.00% | 2,800 |
| Jul 2, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | -4.98% | 400 |
| Jul 1, 2026 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -4.99% | 800 |
| Jun 30, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -4.99% | 2,000 |
| Jun 29, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -4.98% | 1,200 |
| Jun 25, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | -5.00% | 1,600 |