NSE:LOWVOL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.55	20.57	20.36	20.39	20.39	-0.44%	699,280
Sep 22, 2026	20.48	20.60	20.29	20.48	20.48	-	209,096
Sep 21, 2026	19.86	20.57	19.86	20.48	20.48	0.54%	732,784
Sep 18, 2026	20.14	20.50	20.14	20.37	20.37	0.15%	30,084
Sep 17, 2026	20.34	20.48	20.30	20.34	20.34	0.54%	3,967
Sep 16, 2026	20.38	20.42	20.22	20.23	20.23	-0.20%	111,209
Sep 15, 2026	19.99	20.84	19.99	20.27	20.27	-1.17%	511,920
Sep 11, 2026	20.46	20.61	20.36	20.51	20.51	0.24%	314,690
Sep 10, 2026	20.65	20.65	20.37	20.46	20.46	-0.58%	2,789,517
Sep 9, 2026	20.85	20.85	20.50	20.58	20.58	-1.29%	415,351
Sep 8, 2026	20.82	20.95	20.72	20.85	20.85	0.14%	574,008
Sep 7, 2026	21.35	21.35	20.72	20.82	20.82	-0.53%	2,329,530
Sep 4, 2026	21.10	21.14	20.88	20.93	20.93	-0.81%	642,373
Sep 3, 2026	21.10	21.43	20.95	21.10	21.10	-0.14%	133,286
Sep 2, 2026	21.66	21.66	20.97	21.13	21.13	-0.05%	68,147
Sep 1, 2026	21.13	21.30	21.05	21.14	21.14	0.05%	69,794
Aug 31, 2026	21.23	21.24	21.10	21.13	21.13	-0.75%	98,483
Aug 28, 2026	21.34	21.37	21.17	21.29	21.29	-0.19%	15,820
Aug 27, 2026	21.38	21.38	21.20	21.33	21.33	0.52%	527,479
Aug 26, 2026	21.36	21.46	21.13	21.22	21.22	-0.79%	269,744
Aug 25, 2026	21.20	21.43	21.19	21.39	21.39	0.23%	174,147
Aug 24, 2026	21.37	21.42	21.27	21.34	21.34	-0.09%	1,252,529
Aug 21, 2026	21.31	21.42	21.25	21.36	21.36	0.23%	637,818
Aug 20, 2026	21.40	21.43	21.25	21.31	21.31	0.05%	1,458,491
Aug 19, 2026	21.34	21.34	21.18	21.30	21.30	0.14%	279,914
Aug 18, 2026	21.43	21.51	21.18	21.27	21.27	-0.89%	495,408
Aug 17, 2026	21.57	21.57	21.35	21.46	21.46	-0.56%	640,875
Aug 14, 2026	21.58	21.88	21.50	21.58	21.58	-	973,756
Aug 13, 2026	21.50	21.72	21.50	21.58	21.58	0.37%	49,021
Aug 12, 2026	21.69	21.69	21.48	21.50	21.50	-1.06%	1,143,550
Aug 11, 2026	21.84	21.85	21.45	21.73	21.73	0.46%	242,514
Aug 10, 2026	22.28	22.28	21.40	21.63	21.63	-0.51%	822,852
Aug 7, 2026	21.78	21.89	21.60	21.74	21.74	-0.18%	358,321
Aug 6, 2026	21.91	21.97	21.60	21.78	21.78	-0.86%	54,653
Aug 5, 2026	21.85	22.30	21.75	21.97	21.97	2.38%	108,026
Aug 4, 2026	21.86	21.86	21.21	21.46	21.46	-1.83%	262,217
Aug 3, 2026	21.53	21.98	21.53	21.86	21.86	0.88%	603,966
Jul 31, 2026	21.57	21.75	21.43	21.67	21.67	0.46%	18,287
Jul 30, 2026	21.68	21.68	21.50	21.57	21.57	-0.19%	115,817
Jul 29, 2026	21.52	21.65	21.49	21.61	21.61	0.42%	387,537
Jul 28, 2026	21.07	21.69	21.07	21.52	21.52	1.27%	1,947,265
Jul 27, 2026	20.91	21.32	20.91	21.25	21.25	1.43%	796,393
Jul 24, 2026	20.95	21.13	20.83	20.95	20.95	-0.76%	1,004,891
Jul 23, 2026	21.14	21.17	21.03	21.11	21.11	-0.33%	44,793
Jul 22, 2026	21.22	21.22	21.08	21.18	21.18	-0.24%	64,458
Jul 21, 2026	21.18	21.27	21.12	21.23	21.23	0.24%	882,086
Jul 20, 2026	20.64	21.59	20.64	21.18	21.18	0.05%	620,137
Jul 17, 2026	21.08	21.79	21.02	21.17	21.17	0.67%	1,290,358
Jul 16, 2026	21.13	21.13	21.00	21.03	21.03	-0.61%	299,320
Jul 15, 2026	21.03	21.34	20.98	21.16	21.16	1.15%	218,378