Lords Chloro Alkali Limited (NSE:LORDSCHLO)
India · Delayed Price · Currency is INR 176.40
-4.07 (-2.26%)
Sep 5, 2025, 3:29 PM IST
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 180.47 | 182.80 | 176.35 | 176.81 | 176.81 | -2.03% | 3,737 |
| Sep 4, 2025 | 179.00 | 184.35 | 179.00 | 180.47 | 180.47 | -1.41% | 3,766 |
| Sep 3, 2025 | 183.80 | 185.00 | 178.10 | 183.05 | 183.05 | 1.82% | 20,900 |
| Sep 2, 2025 | 173.90 | 181.00 | 173.90 | 179.77 | 179.77 | 3.35% | 11,010 |
| Sep 1, 2025 | 173.95 | 178.69 | 170.00 | 173.95 | 173.95 | 0.88% | 6,735 |
| Aug 29, 2025 | 179.51 | 181.70 | 171.60 | 172.44 | 172.44 | -3.46% | 9,669 |
| Aug 28, 2025 | 191.00 | 191.00 | 174.30 | 178.62 | 178.62 | -2.65% | 30,677 |
| Aug 26, 2025 | 193.00 | 197.99 | 183.11 | 183.48 | 183.48 | -4.81% | 44,782 |
| Aug 25, 2025 | 200.00 | 200.50 | 191.50 | 192.75 | 192.75 | - | 44,656 |
| Aug 24, 2025 | 200.00 | 200.50 | 191.50 | 192.75 | 192.75 | -1.93% | 13,914 |
| Aug 22, 2025 | 200.00 | 206.24 | 196.00 | 196.55 | 196.55 | - | 13,001 |
| Aug 21, 2025 | 200.00 | 206.24 | 196.00 | 196.55 | 196.55 | -4.67% | 17,697 |
| Aug 20, 2025 | 199.00 | 207.50 | 195.00 | 206.18 | 206.18 | 4.19% | 46,912 |
| Aug 19, 2025 | 190.00 | 199.10 | 187.00 | 197.88 | 197.88 | 4.22% | 14,172 |
| Aug 18, 2025 | 196.00 | 199.00 | 187.96 | 189.86 | 189.86 | -4.03% | 27,339 |
| Aug 14, 2025 | 203.00 | 203.40 | 193.00 | 197.83 | 197.83 | -2.60% | 17,113 |
| Aug 13, 2025 | 201.03 | 208.00 | 195.20 | 203.12 | 203.12 | 1.68% | 16,153 |
| Aug 12, 2025 | 187.60 | 203.40 | 187.60 | 199.76 | 199.76 | 1.73% | 115,228 |
| Aug 11, 2025 | 206.19 | 206.90 | 195.88 | 196.36 | 196.36 | -4.77% | 23,619 |
| Aug 8, 2025 | 200.00 | 210.00 | 200.00 | 206.19 | 206.19 | 2.91% | 13,741 |
| Aug 7, 2025 | 202.10 | 206.50 | 198.20 | 200.36 | 200.36 | -2.92% | 26,592 |
| Aug 6, 2025 | 204.40 | 214.80 | 201.05 | 206.39 | 206.39 | -0.08% | 18,021 |
| Aug 5, 2025 | 211.10 | 223.40 | 205.00 | 206.55 | 206.55 | -2.94% | 31,638 |
| Aug 4, 2025 | 219.00 | 223.25 | 210.00 | 212.80 | 212.80 | -2.21% | 12,935 |
| Aug 1, 2025 | 225.00 | 225.00 | 215.00 | 217.62 | 217.62 | -1.87% | 37,611 |
| Jul 31, 2025 | 212.50 | 228.40 | 208.25 | 221.77 | 221.77 | 1.50% | 34,850 |
| Jul 30, 2025 | 218.00 | 227.97 | 207.40 | 218.50 | 218.50 | 0.37% | 83,311 |
| Jul 29, 2025 | 206.99 | 217.78 | 206.00 | 217.69 | 217.69 | 4.96% | 97,754 |
| Jul 28, 2025 | 201.20 | 209.60 | 199.64 | 207.41 | 207.41 | -1.30% | 123,132 |
| Jul 25, 2025 | 211.00 | 215.00 | 210.15 | 210.15 | 210.15 | -5.00% | 25,147 |
| Jul 24, 2025 | 226.99 | 238.79 | 218.60 | 221.22 | 221.22 | -1.30% | 342,269 |
| Jul 23, 2025 | 234.55 | 241.99 | 218.35 | 224.14 | 224.14 | -1.94% | 1,170,688 |
| Jul 22, 2025 | 228.57 | 228.57 | 222.19 | 228.57 | 228.57 | 20.00% | 1,037,969 |
| Jul 21, 2025 | 181.50 | 196.90 | 180.99 | 190.48 | 190.48 | 5.40% | 706,341 |
| Jul 18, 2025 | 181.81 | 182.70 | 174.73 | 180.72 | 180.72 | 0.62% | 80,459 |
| Jul 17, 2025 | 174.50 | 181.00 | 172.00 | 179.60 | 179.60 | 3.93% | 40,458 |
| Jul 16, 2025 | 173.52 | 173.82 | 170.82 | 172.81 | 172.81 | 0.38% | 11,927 |
| Jul 15, 2025 | 174.70 | 174.70 | 170.25 | 172.16 | 172.16 | 1.46% | 47,529 |
| Jul 14, 2025 | 167.46 | 174.80 | 163.00 | 169.69 | 169.69 | 1.95% | 38,181 |
| Jul 11, 2025 | 171.50 | 171.50 | 165.10 | 166.45 | 166.45 | -1.71% | 127,208 |
| Jul 10, 2025 | 165.81 | 172.70 | 165.81 | 169.34 | 169.34 | 2.32% | 30,583 |
| Jul 9, 2025 | 162.27 | 170.45 | 161.52 | 165.50 | 165.50 | 2.24% | 76,688 |
| Jul 8, 2025 | 162.81 | 167.56 | 160.82 | 161.88 | 161.88 | -0.02% | 11,932 |
| Jul 7, 2025 | 166.00 | 169.47 | 159.98 | 161.92 | 161.92 | -1.32% | 18,512 |
| Jul 4, 2025 | 166.50 | 169.65 | 161.01 | 164.09 | 164.09 | -2.31% | 20,357 |
| Jul 3, 2025 | 174.00 | 174.00 | 166.02 | 167.97 | 167.97 | -1.38% | 23,189 |
| Jul 2, 2025 | 174.34 | 175.31 | 167.00 | 170.32 | 170.32 | -2.28% | 92,033 |
| Jul 1, 2025 | 157.75 | 178.90 | 156.15 | 174.29 | 174.29 | 11.29% | 251,844 |
| Jun 30, 2025 | 155.15 | 162.99 | 154.09 | 156.61 | 156.61 | 0.97% | 49,343 |
| Jun 27, 2025 | 155.66 | 162.45 | 153.06 | 155.10 | 155.10 | 0.46% | 29,017 |