Liotech Industries Limited (BOM:544796)
India · Delayed Price · Currency is INR 91.50
-1.40 (-1.51%)
At close: Oct 23, 2026
Liotech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 90.10 | 94.50 | 90.10 | 91.50 | 91.50 | -1.51% | 6,000 |
| Oct 22, 2026 | 90.05 | 92.90 | 90.05 | 92.90 | 92.90 | 0.22% | 2,400 |
| Oct 21, 2026 | 91.00 | 93.70 | 91.00 | 92.70 | 92.70 | 1.87% | 4,000 |
| Oct 19, 2026 | 92.40 | 94.50 | 91.00 | 91.00 | 91.00 | -0.87% | 2,800 |
| Oct 16, 2026 | 87.35 | 92.40 | 87.35 | 91.80 | 91.80 | 4.32% | 12,000 |
| Oct 15, 2026 | 90.50 | 90.50 | 86.50 | 88.00 | 88.00 | -2.76% | 14,000 |
| Oct 14, 2026 | 98.95 | 98.95 | 90.50 | 90.50 | 90.50 | -4.99% | 12,400 |
| Oct 13, 2026 | 97.10 | 99.50 | 95.25 | 95.25 | 95.25 | -4.99% | 13,600 |
| Oct 12, 2026 | 105.00 | 105.00 | 100.25 | 100.25 | 100.25 | -4.98% | 3,200 |
| Oct 9, 2026 | 97.80 | 108.00 | 97.80 | 105.50 | 105.50 | 2.53% | 10,400 |
| Oct 8, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -4.99% | 3,200 |
| Oct 7, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -5.00% | 1,200 |
| Oct 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.96% | 400 |
| Oct 1, 2026 | 130.00 | 132.55 | 119.95 | 119.95 | 119.95 | -4.98% | 18,000 |
| Sep 30, 2026 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | 5.00% | 2,000 |
| Sep 29, 2026 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | 5.00% | 5,600 |
| Sep 28, 2026 | 114.51 | 114.51 | 111.00 | 114.51 | 114.51 | 5.00% | 8,800 |
| Sep 25, 2026 | 103.00 | 109.06 | 103.00 | 109.06 | 109.06 | 5.00% | 16,800 |
| Sep 24, 2026 | 103.87 | 103.87 | 98.00 | 103.87 | 103.87 | 4.99% | 26,400 |
| Sep 23, 2026 | 98.94 | 98.94 | 95.00 | 98.93 | 98.93 | 4.99% | 11,200 |
| Sep 22, 2026 | 94.22 | 94.23 | 94.22 | 94.23 | 94.23 | 4.99% | 2,800 |
| Sep 21, 2026 | 88.99 | 89.75 | 86.50 | 89.75 | 89.75 | 5.00% | 9,200 |
| Sep 18, 2026 | 87.80 | 87.95 | 85.06 | 85.48 | 85.48 | -2.81% | 3,200 |
| Sep 17, 2026 | 86.00 | 87.95 | 85.50 | 87.95 | 87.95 | 0.23% | 3,600 |
| Sep 16, 2026 | 84.10 | 89.00 | 83.53 | 87.75 | 87.75 | -0.17% | 6,800 |
| Sep 15, 2026 | 84.10 | 89.00 | 84.10 | 87.90 | 87.90 | 1.57% | 4,800 |
| Sep 11, 2026 | 87.01 | 87.50 | 84.15 | 86.54 | 86.54 | -1.66% | 2,400 |
| Sep 10, 2026 | 88.00 | 88.00 | 86.99 | 88.00 | 88.00 | 1.72% | 2,400 |
| Sep 9, 2026 | 86.98 | 86.98 | 86.50 | 86.51 | 86.51 | -0.54% | 7,200 |
| Sep 8, 2026 | 91.10 | 91.10 | 86.40 | 86.98 | 86.98 | -3.89% | 8,400 |
| Sep 7, 2026 | 92.50 | 92.50 | 90.15 | 90.50 | 90.50 | -2.16% | 5,200 |
| Sep 4, 2026 | 90.00 | 92.50 | 88.80 | 92.50 | 92.50 | 1.09% | 3,600 |
| Sep 3, 2026 | 90.00 | 91.50 | 88.20 | 91.50 | 91.50 | 0.55% | 5,200 |
| Sep 2, 2026 | 92.25 | 92.25 | 91.00 | 91.00 | 91.00 | -1.36% | 2,400 |
| Sep 1, 2026 | 93.05 | 93.05 | 92.05 | 92.25 | 92.25 | -1.70% | 2,000 |
| Aug 31, 2026 | 95.00 | 95.00 | 93.05 | 93.85 | 93.85 | -1.21% | 3,200 |
| Aug 28, 2026 | 95.60 | 95.65 | 93.35 | 95.00 | 95.00 | -0.68% | 4,800 |
| Aug 27, 2026 | 96.90 | 96.90 | 95.00 | 95.65 | 95.65 | -1.54% | 5,600 |
| Aug 26, 2026 | 97.80 | 97.80 | 97.15 | 97.15 | 97.15 | 0.15% | 1,200 |
| Aug 25, 2026 | 98.60 | 100.00 | 97.00 | 97.00 | 97.00 | -1.62% | 2,800 |
| Aug 24, 2026 | 102.50 | 102.50 | 98.55 | 98.60 | 98.60 | -3.66% | 4,000 |
| 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 |