Lords Chloro Alkali Limited (NSE:LORDSCHLO)
India · Delayed Price · Currency is INR 134.57
-2.81 (-2.05%)
Sep 24, 2026, 3:30 PM IST
NSE:LORDSCHLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 140.00 | 140.00 | 132.20 | 135.24 | - | -1.56% | 11,522 |
| Sep 23, 2026 | 138.61 | 142.58 | 136.00 | 137.38 | 137.38 | -0.67% | 11,249 |
| Sep 22, 2026 | 138.60 | 140.00 | 135.21 | 138.30 | 138.30 | - | 5,742 |
| Sep 21, 2026 | 138.00 | 140.00 | 133.20 | 138.30 | 138.30 | 1.65% | 17,089 |
| Sep 18, 2026 | 134.00 | 137.49 | 132.10 | 136.06 | 136.06 | 2.47% | 10,327 |
| Sep 17, 2026 | 135.50 | 135.84 | 131.13 | 132.78 | 132.78 | -0.53% | 7,275 |
| Sep 16, 2026 | 131.50 | 136.48 | 130.31 | 133.49 | 133.49 | 1.82% | 6,679 |
| Sep 15, 2026 | 136.99 | 138.99 | 129.68 | 131.10 | 131.10 | -4.77% | 11,716 |
| Sep 11, 2026 | 136.08 | 139.96 | 135.00 | 137.67 | 137.67 | -1.01% | 10,254 |
| Sep 10, 2026 | 139.80 | 142.44 | 136.01 | 139.08 | 139.08 | -0.42% | 13,339 |
| Sep 9, 2026 | 139.00 | 141.40 | 136.10 | 139.66 | 139.66 | 1.03% | 18,982 |
| Sep 8, 2026 | 141.00 | 141.00 | 137.50 | 138.23 | 138.23 | -0.50% | 9,111 |
| Sep 7, 2026 | 149.00 | 149.00 | 138.05 | 138.93 | 138.93 | -5.23% | 20,253 |
| Sep 4, 2026 | 142.00 | 148.34 | 142.00 | 146.60 | 146.60 | 3.57% | 40,550 |
| Sep 3, 2026 | 139.90 | 142.74 | 139.00 | 141.55 | 141.55 | 2.36% | 33,665 |
| Sep 2, 2026 | 134.50 | 138.98 | 134.19 | 138.28 | 138.28 | 1.33% | 2,603 |
| Sep 1, 2026 | 138.93 | 138.93 | 135.10 | 136.46 | 136.46 | 0.37% | 5,526 |
| Aug 31, 2026 | 140.25 | 140.25 | 134.11 | 135.96 | 135.96 | -3.06% | 6,826 |
| Aug 28, 2026 | 139.66 | 145.42 | 136.51 | 140.25 | 140.25 | 0.60% | 23,683 |
| Aug 27, 2026 | 140.54 | 140.54 | 137.31 | 139.42 | 139.42 | -0.09% | 6,100 |
| Aug 26, 2026 | 136.25 | 141.00 | 135.79 | 139.54 | 139.54 | 3.75% | 15,542 |
| Aug 25, 2026 | 135.00 | 136.66 | 131.13 | 134.49 | 134.49 | 1.69% | 14,794 |
| Aug 24, 2026 | 137.00 | 140.00 | 131.10 | 132.25 | 132.25 | -1.86% | 12,101 |
| Aug 21, 2026 | 135.06 | 137.35 | 134.05 | 134.76 | 134.76 | 0.40% | 3,584 |
| Aug 20, 2026 | 133.10 | 137.40 | 132.40 | 134.22 | 134.22 | 0.89% | 8,204 |
| Aug 19, 2026 | 137.79 | 137.79 | 132.20 | 133.04 | 133.04 | -0.28% | 8,082 |
| Aug 18, 2026 | 140.03 | 142.45 | 133.00 | 133.42 | 133.42 | -4.69% | 29,362 |
| Aug 17, 2026 | 139.40 | 142.00 | 135.02 | 139.98 | 139.98 | 1.05% | 12,952 |
| Aug 14, 2026 | 140.90 | 140.90 | 137.71 | 138.53 | 138.53 | 0.12% | 11,935 |
| Aug 13, 2026 | 139.35 | 143.00 | 137.85 | 138.37 | 138.37 | 0.48% | 17,059 |
| Aug 12, 2026 | 139.90 | 145.00 | 136.00 | 137.71 | 137.71 | -2.01% | 14,114 |
| Aug 11, 2026 | 140.60 | 142.94 | 140.00 | 140.54 | 140.54 | -1.33% | 15,246 |
| Aug 10, 2026 | 144.45 | 147.89 | 141.30 | 142.43 | 142.43 | -1.18% | 20,894 |
| Aug 7, 2026 | 146.03 | 149.00 | 142.05 | 144.13 | 144.13 | -0.35% | 16,675 |
| Aug 6, 2026 | 146.00 | 147.64 | 142.64 | 144.63 | 144.63 | 1.40% | 10,615 |
| Aug 5, 2026 | 146.08 | 149.98 | 142.00 | 142.64 | 142.64 | -3.31% | 10,733 |
| Aug 4, 2026 | 147.00 | 150.00 | 146.38 | 147.53 | 147.53 | -0.22% | 9,697 |
| Aug 3, 2026 | 145.25 | 149.50 | 145.25 | 147.86 | 147.86 | 2.84% | 12,408 |
| Jul 31, 2026 | 144.39 | 147.00 | 141.02 | 143.77 | 143.77 | 1.78% | 12,336 |
| Jul 30, 2026 | 142.00 | 145.70 | 140.32 | 141.26 | 141.26 | -0.85% | 26,301 |
| Jul 29, 2026 | 151.56 | 155.06 | 140.35 | 142.47 | 142.47 | -5.63% | 51,754 |
| Jul 28, 2026 | 169.00 | 169.00 | 150.00 | 150.97 | 150.97 | -4.36% | 136,146 |
| Jul 27, 2026 | 153.00 | 162.46 | 150.09 | 157.86 | 157.86 | 5.91% | 135,332 |
| Jul 24, 2026 | 148.00 | 152.00 | 144.00 | 149.05 | 149.05 | 2.74% | 38,825 |
| Jul 23, 2026 | 146.00 | 148.50 | 140.71 | 145.07 | 145.07 | 0.66% | 23,238 |
| Jul 22, 2026 | 153.99 | 153.99 | 143.02 | 144.12 | 144.12 | -2.84% | 22,181 |
| Jul 21, 2026 | 142.37 | 149.90 | 141.68 | 148.33 | 148.33 | 4.19% | 22,794 |
| Jul 20, 2026 | 144.57 | 146.99 | 140.10 | 142.37 | 142.37 | -1.52% | 10,304 |
| Jul 17, 2026 | 137.00 | 147.50 | 136.50 | 144.57 | 144.57 | 7.18% | 34,162 |
| Jul 16, 2026 | 137.78 | 141.00 | 133.20 | 134.88 | 134.88 | -2.09% | 7,670 |