NSE:LOWVOL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.92	19.73	18.90	19.07	19.07	0.79%	198,025
Mar 30, 2026	19.49	19.49	18.77	18.92	18.92	-3.62%	123,781
Mar 27, 2026	19.68	19.97	19.56	19.63	19.63	-0.30%	313,763
Mar 25, 2026	18.93	20.00	18.93	19.69	19.69	1.39%	276,622
Mar 24, 2026	19.41	19.84	19.26	19.42	19.42	1.89%	514,231
Mar 23, 2026	19.61	19.61	19.01	19.06	19.06	-2.80%	1,784,599
Mar 20, 2026	19.61	20.00	19.45	19.61	19.61	-0.25%	118,417
Mar 19, 2026	20.19	20.19	19.56	19.66	19.66	-3.34%	505,807
Mar 18, 2026	20.09	21.31	20.06	20.34	20.34	1.19%	58,101
Mar 17, 2026	21.00	21.25	19.82	20.10	20.10	0.50%	1,310,465
Mar 16, 2026	19.88	20.05	19.70	20.00	20.00	0.60%	79,668
Mar 13, 2026	20.14	20.17	19.80	19.88	19.88	-1.63%	159,918
Mar 12, 2026	20.12	20.34	20.07	20.21	20.21	-1.46%	44,154
Mar 11, 2026	20.68	21.21	20.40	20.51	20.51	-0.49%	331,084
Mar 10, 2026	20.01	21.27	20.01	20.61	20.61	0.39%	279,321
Mar 9, 2026	20.53	21.28	20.22	20.53	20.53	-1.53%	234,804
Mar 6, 2026	20.96	21.24	20.80	20.85	20.85	-0.57%	31,823
Mar 5, 2026	21.00	21.10	20.77	20.97	20.97	-0.10%	133,036
Mar 4, 2026	20.54	21.50	20.54	20.99	20.99	-0.38%	450,519
Mar 2, 2026	21.93	21.93	20.50	21.07	21.07	-1.54%	44,418
Feb 27, 2026	21.08	21.63	21.08	21.40	21.40	-1.06%	36,595
Feb 26, 2026	21.69	21.80	21.50	21.63	21.63	-0.14%	163,794
Feb 25, 2026	21.52	21.80	21.40	21.66	21.66	0.60%	821,501
Feb 24, 2026	21.60	21.65	21.47	21.53	21.53	-0.65%	122,734
Feb 23, 2026	21.72	21.77	21.56	21.67	21.67	0.51%	131,862
Feb 20, 2026	21.42	21.70	21.37	21.56	21.56	-0.05%	62,231
Feb 19, 2026	21.82	21.86	21.51	21.57	21.57	-0.96%	11,955
Feb 18, 2026	21.04	21.83	21.04	21.78	21.78	0.93%	65,929
Feb 17, 2026	21.56	21.73	21.56	21.58	21.58	0.09%	13,067
Feb 16, 2026	21.96	22.50	21.44	21.56	21.56	0.19%	16,476
Feb 13, 2026	21.76	21.96	21.23	21.52	21.52	-1.10%	28,452
Feb 12, 2026	21.81	21.97	21.63	21.76	21.76	-0.23%	78,480
Feb 11, 2026	21.70	21.97	21.60	21.81	21.81	0.46%	78,785
Feb 10, 2026	21.70	21.78	21.60	21.71	21.71	-	263,993
Feb 9, 2026	21.93	21.93	21.60	21.71	21.71	0.98%	61,197
Feb 6, 2026	21.47	21.63	21.35	21.50	21.50	0.09%	395,958
Feb 5, 2026	21.58	21.62	21.44	21.48	21.48	-0.23%	20,967
Feb 4, 2026	21.54	21.66	21.44	21.53	21.53	-0.51%	101,716
Feb 3, 2026	21.82	21.99	21.45	21.64	21.64	1.64%	95,349
Feb 2, 2026	21.71	21.72	20.90	21.29	21.29	-0.19%	191,719
Feb 1, 2026	20.81	22.22	20.81	21.33	21.33	-0.09%	16,920
Jan 30, 2026	21.26	21.39	21.20	21.35	21.35	0.42%	24,685
Jan 29, 2026	21.28	21.39	21.12	21.26	21.26	-0.61%	62,135
Jan 28, 2026	21.25	21.45	21.25	21.39	21.39	0.38%	124,479
Jan 27, 2026	21.12	21.79	21.09	21.31	21.31	-0.47%	286,483
Jan 23, 2026	21.50	21.59	21.32	21.41	21.41	-0.42%	74,849
Jan 22, 2026	20.73	21.62	20.73	21.50	21.50	1.08%	63,765
Jan 21, 2026	21.45	21.48	21.21	21.27	21.27	-0.56%	165,073
Jan 20, 2026	21.69	21.74	21.27	21.39	21.39	-1.75%	886,140
Jan 19, 2026	21.85	21.98	21.35	21.77	21.77	-0.59%	191,619