Lords Chloro Alkali Limited (BOM:500284)
India
· Delayed Price · Currency is INR 121.25
-3.75 (-3.00%)
At close: Mar 9, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.50 | 122.15 | 119.00 | 121.25 | 121.25 | -3.00% | 1,007 |
| Mar 6, 2026 | 123.00 | 125.10 | 123.00 | 125.00 | 125.00 | 3.86% | 6,673 |
| Mar 5, 2026 | 126.00 | 126.00 | 120.35 | 120.35 | 120.35 | -2.15% | 5,045 |
| Mar 4, 2026 | 124.95 | 124.95 | 120.00 | 123.00 | 123.00 | 0.41% | 5,003 |
| Mar 2, 2026 | 121.00 | 123.55 | 120.05 | 122.50 | 122.50 | -4.22% | 5,802 |
| Feb 27, 2026 | 130.00 | 130.00 | 125.10 | 127.90 | 127.90 | 0.08% | 209 |
| Feb 26, 2026 | 120.70 | 129.00 | 120.70 | 127.80 | 127.80 | 11.18% | 2,906 |
| Feb 25, 2026 | 123.90 | 123.90 | 113.05 | 114.95 | 114.95 | -4.49% | 1,480 |
| Feb 24, 2026 | 119.25 | 121.00 | 115.25 | 120.35 | 120.35 | -0.50% | 3,396 |
| Feb 23, 2026 | 124.80 | 126.00 | 119.65 | 120.95 | 120.95 | -0.33% | 1,377 |
| Feb 20, 2026 | 126.25 | 126.25 | 120.30 | 121.35 | 121.35 | -3.88% | 1,111 |
| Feb 19, 2026 | 129.25 | 129.85 | 125.50 | 126.25 | 126.25 | -2.17% | 883 |
| Feb 18, 2026 | 132.00 | 134.00 | 128.30 | 129.05 | 129.05 | -1.34% | 734 |
| Feb 17, 2026 | 136.20 | 136.20 | 130.00 | 130.80 | 130.80 | -3.18% | 1,624 |
| Feb 16, 2026 | 136.65 | 137.70 | 135.05 | 135.10 | 135.10 | -2.24% | 1,080 |
| Feb 13, 2026 | 137.70 | 140.75 | 137.40 | 138.20 | 138.20 | -1.64% | 324 |
| Feb 12, 2026 | 140.00 | 141.00 | 138.80 | 140.50 | 140.50 | 0.14% | 704 |
| Feb 11, 2026 | 144.00 | 147.25 | 138.50 | 140.30 | 140.30 | -2.40% | 11,089 |
| Feb 10, 2026 | 151.05 | 151.05 | 143.15 | 143.75 | 143.75 | -4.68% | 8,692 |
| Feb 9, 2026 | 155.00 | 159.00 | 150.40 | 150.80 | 150.80 | -2.65% | 1,743 |
| Feb 6, 2026 | 154.55 | 156.65 | 152.55 | 154.90 | 154.90 | -0.35% | 780 |
| Feb 5, 2026 | 145.00 | 161.85 | 143.70 | 155.45 | 155.45 | 8.37% | 5,300 |
| Feb 4, 2026 | 168.95 | 168.95 | 141.75 | 143.45 | 143.45 | -1.85% | 6,216 |
| Feb 3, 2026 | 142.65 | 149.10 | 140.60 | 146.15 | 146.15 | 7.90% | 740 |
| Feb 2, 2026 | 138.10 | 139.95 | 133.95 | 135.45 | 135.45 | -3.73% | 691 |
| Feb 1, 2026 | 142.70 | 144.00 | 140.55 | 140.70 | 140.70 | -3.23% | 785 |
| Jan 30, 2026 | 141.25 | 148.00 | 141.15 | 145.40 | 145.40 | 2.72% | 492 |
| Jan 29, 2026 | 146.30 | 148.00 | 139.05 | 141.55 | 141.55 | -2.95% | 666 |
| Jan 28, 2026 | 142.80 | 147.00 | 141.85 | 145.85 | 145.85 | 1.64% | 615 |
| Jan 27, 2026 | 140.30 | 143.85 | 137.10 | 143.50 | 143.50 | 2.46% | 77 |
| Jan 23, 2026 | 144.45 | 144.45 | 140.00 | 140.05 | 140.05 | -2.64% | 312 |
| Jan 22, 2026 | 144.55 | 145.60 | 140.25 | 143.85 | 143.85 | 1.52% | 3,013 |
| Jan 21, 2026 | 149.20 | 152.85 | 139.20 | 141.70 | 141.70 | -5.75% | 737 |
| Jan 20, 2026 | 153.10 | 156.30 | 149.80 | 150.35 | 150.35 | -1.09% | 1,645 |
| Jan 19, 2026 | 158.45 | 158.45 | 151.05 | 152.00 | 152.00 | -2.16% | 1,873 |
| Jan 16, 2026 | 158.40 | 158.40 | 155.35 | 155.35 | 155.35 | 0.06% | 484 |
| Jan 14, 2026 | 158.60 | 158.60 | 153.70 | 155.25 | 155.25 | -1.27% | 276 |
| Jan 13, 2026 | 154.05 | 158.95 | 154.05 | 157.25 | 157.25 | 1.19% | 549 |
| Jan 12, 2026 | 158.70 | 162.55 | 152.85 | 155.40 | 155.40 | -3.03% | 2,839 |
| Jan 9, 2026 | 164.10 | 164.10 | 160.05 | 160.25 | 160.25 | -2.91% | 3,164 |
| Jan 8, 2026 | 164.95 | 166.55 | 164.55 | 165.05 | 165.05 | 0.52% | 2,400 |
| Jan 7, 2026 | 164.80 | 165.50 | 163.50 | 164.20 | 164.20 | 1.20% | 1,288 |
| Jan 6, 2026 | 163.20 | 165.00 | 162.20 | 162.25 | 162.25 | -0.52% | 220 |
| Jan 5, 2026 | 166.00 | 166.00 | 162.85 | 163.10 | 163.10 | 0.06% | 823 |
| Jan 2, 2026 | 168.30 | 169.45 | 161.90 | 163.00 | 163.00 | -2.63% | 3,707 |
| Jan 1, 2026 | 169.20 | 169.20 | 166.00 | 167.40 | 167.40 | -2.11% | 210 |
| Dec 31, 2025 | 169.10 | 171.00 | 168.30 | 171.00 | 171.00 | 1.00% | 716 |
| Dec 30, 2025 | 170.00 | 170.45 | 169.20 | 169.30 | 169.30 | -1.46% | 151 |
| Dec 29, 2025 | 168.60 | 171.80 | 167.00 | 171.80 | 171.80 | 1.60% | 1,184 |
| Dec 26, 2025 | 171.90 | 173.25 | 169.00 | 169.10 | 169.10 | -2.14% | 1,555 |
| Dec 24, 2025 | 173.55 | 176.20 | 168.95 | 172.80 | 172.80 | -1.37% | 1,635 |
| Dec 23, 2025 | 174.90 | 176.60 | 172.40 | 175.20 | 175.20 | 0.72% | 503 |
| Dec 22, 2025 | 175.10 | 175.25 | 172.00 | 173.95 | 173.95 | -0.66% | 1,607 |
| Dec 19, 2025 | 174.50 | 175.10 | 171.70 | 175.10 | 175.10 | 1.45% | 195 |
| Dec 18, 2025 | 171.80 | 178.60 | 170.70 | 172.60 | 172.60 | -1.17% | 1,762 |
| Dec 17, 2025 | 178.15 | 181.85 | 171.45 | 174.65 | 174.65 | -3.27% | 1,744 |
| Dec 16, 2025 | 178.05 | 180.55 | 178.05 | 180.55 | 180.55 | 1.23% | 303 |
| Dec 15, 2025 | 175.00 | 183.00 | 175.00 | 178.35 | 178.35 | 2.47% | 527 |
| Dec 12, 2025 | 180.00 | 180.00 | 173.40 | 174.05 | 174.05 | -1.14% | 386 |
| Dec 11, 2025 | 173.65 | 176.50 | 173.00 | 176.05 | 176.05 | 1.76% | 299 |
| Dec 10, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.00% | 273 |
| Dec 9, 2025 | 170.00 | 174.95 | 167.00 | 174.75 | 174.75 | 2.73% | 478 |
| Dec 8, 2025 | 175.00 | 175.00 | 169.00 | 170.10 | 170.10 | -3.32% | 1,336 |
| Dec 5, 2025 | 180.65 | 180.65 | 175.95 | 175.95 | 175.95 | -2.20% | 1,785 |
| Dec 4, 2025 | 179.00 | 181.00 | 179.00 | 179.90 | 179.90 | 0.36% | 78 |
| Dec 3, 2025 | 184.80 | 184.80 | 176.55 | 179.25 | 179.25 | -2.34% | 452 |
| Dec 2, 2025 | 180.00 | 187.85 | 176.85 | 183.55 | 183.55 | 1.38% | 961 |
| Dec 1, 2025 | 186.00 | 186.00 | 180.85 | 181.05 | 181.05 | -2.03% | 485 |
| Nov 28, 2025 | 180.95 | 186.00 | 176.70 | 184.80 | 184.80 | 2.84% | 730 |
| Nov 27, 2025 | 181.15 | 181.50 | 177.90 | 179.70 | 179.70 | 0.39% | 470 |
| Nov 26, 2025 | 180.00 | 181.70 | 177.90 | 179.00 | 179.00 | -0.61% | 322 |
| Nov 25, 2025 | 174.55 | 181.50 | 174.00 | 180.10 | 180.10 | 3.12% | 675 |
| Nov 24, 2025 | 180.55 | 180.55 | 174.00 | 174.65 | 174.65 | -3.93% | 1,583 |
| Nov 21, 2025 | 176.25 | 183.00 | 175.90 | 181.80 | 181.80 | 2.19% | 608 |
| Nov 20, 2025 | 181.60 | 181.60 | 177.00 | 177.90 | 177.90 | -2.04% | 1,867 |
| Nov 19, 2025 | 185.00 | 185.00 | 180.05 | 181.60 | 181.60 | -1.68% | 2,273 |
| Nov 18, 2025 | 181.95 | 186.20 | 181.80 | 184.70 | 184.70 | 1.79% | 2,952 |
| Nov 17, 2025 | 185.05 | 186.50 | 180.50 | 181.45 | 181.45 | -0.08% | 3,187 |
| Nov 14, 2025 | 188.05 | 190.00 | 180.35 | 181.60 | 181.60 | -2.23% | 2,452 |
| Nov 13, 2025 | 199.85 | 199.85 | 182.95 | 185.75 | 185.75 | -6.63% | 7,327 |
| Nov 12, 2025 | 197.90 | 204.00 | 192.70 | 198.95 | 198.95 | 0.61% | 6,690 |
| Nov 11, 2025 | 229.95 | 229.95 | 188.00 | 197.75 | 197.75 | -10.40% | 22,469 |
| Nov 10, 2025 | 222.75 | 223.55 | 218.00 | 220.70 | 220.70 | 0.62% | 1,477 |
| Nov 7, 2025 | 216.00 | 221.70 | 214.45 | 219.35 | 219.35 | 0.85% | 2,595 |
| Nov 6, 2025 | 225.00 | 227.00 | 215.70 | 217.50 | 217.50 | -2.40% | 9,327 |
| Nov 4, 2025 | 226.00 | 226.00 | 215.30 | 222.85 | 222.85 | 3.89% | 5,672 |
| Nov 3, 2025 | 213.90 | 215.55 | 210.95 | 214.50 | 214.50 | 3.52% | 5,516 |
| Oct 31, 2025 | 211.40 | 213.70 | 206.60 | 207.20 | 207.20 | -1.03% | 804 |
| Oct 30, 2025 | 213.20 | 216.95 | 209.20 | 209.35 | 209.35 | -4.62% | 4,193 |
| Oct 29, 2025 | 220.35 | 222.95 | 202.10 | 219.50 | 219.50 | 0.48% | 35,436 |
| Oct 28, 2025 | 219.05 | 223.00 | 217.05 | 218.45 | 218.45 | -2.28% | 13,321 |
| Oct 27, 2025 | 229.65 | 229.65 | 221.00 | 223.55 | 223.55 | -0.97% | 9,409 |
| Oct 24, 2025 | 222.20 | 226.50 | 215.20 | 225.75 | 225.75 | 1.60% | 6,023 |
| Oct 23, 2025 | 235.00 | 235.00 | 218.90 | 222.20 | 222.20 | -2.50% | 5,019 |
| Oct 21, 2025 | 230.00 | 235.80 | 222.00 | 227.90 | 227.90 | 1.40% | 8,750 |
| Oct 20, 2025 | 225.15 | 225.15 | 218.00 | 224.75 | 224.75 | 4.80% | 11,346 |
| Oct 17, 2025 | 208.05 | 218.75 | 207.00 | 214.45 | 214.45 | 2.39% | 1,932 |
| Oct 16, 2025 | 204.00 | 210.00 | 201.55 | 209.45 | 209.45 | 3.05% | 1,703 |
| Oct 15, 2025 | 198.70 | 204.80 | 195.25 | 203.25 | 203.25 | 2.39% | 593 |
| Oct 14, 2025 | 195.50 | 200.00 | 195.20 | 198.50 | 198.50 | -0.38% | 1,543 |