Lords Chloro Alkali Limited (BOM:500284)
India
· Delayed Price · Currency is INR 147.85
+1.25 (0.85%)
At close: Apr 28, 2026
Lords Chloro Alkali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.70 | 149.65 | 146.00 | 147.85 | 147.85 | 0.85% | 579 |
| Apr 27, 2026 | 148.85 | 151.00 | 146.30 | 146.60 | 146.60 | -0.51% | 669 |
| Apr 24, 2026 | 149.15 | 150.00 | 145.60 | 147.35 | 147.35 | -1.37% | 763 |
| Apr 23, 2026 | 150.50 | 151.55 | 147.90 | 149.40 | 149.40 | -0.73% | 422 |
| Apr 22, 2026 | 151.95 | 151.95 | 146.25 | 150.50 | 150.50 | 0.20% | 4,822 |
| Apr 21, 2026 | 151.05 | 154.40 | 147.60 | 150.20 | 150.20 | -1.93% | 4,009 |
| Apr 20, 2026 | 160.00 | 160.00 | 153.00 | 153.15 | 153.15 | -3.50% | 833 |
| Apr 17, 2026 | 157.00 | 160.00 | 156.20 | 158.70 | 158.70 | -0.19% | 729 |
| Apr 16, 2026 | 163.70 | 163.70 | 154.75 | 159.00 | 159.00 | -0.56% | 3,750 |
| Apr 15, 2026 | 160.80 | 163.85 | 158.30 | 159.90 | 159.90 | 0.03% | 2,262 |
| Apr 13, 2026 | 146.25 | 166.80 | 145.10 | 159.85 | 159.85 | 4.37% | 3,085 |
| Apr 10, 2026 | 143.70 | 155.00 | 143.50 | 153.15 | 153.15 | 7.10% | 3,784 |
| Apr 9, 2026 | 141.75 | 144.55 | 139.35 | 143.00 | 143.00 | 0.88% | 833 |
| Apr 8, 2026 | 138.25 | 142.55 | 136.40 | 141.75 | 141.75 | 2.53% | 7,177 |
| Apr 7, 2026 | 131.65 | 149.00 | 131.65 | 138.25 | 138.25 | 6.72% | 11,466 |
| Apr 6, 2026 | 124.20 | 131.00 | 122.30 | 129.55 | 129.55 | 4.56% | 967 |
| Apr 2, 2026 | 122.45 | 125.00 | 116.35 | 123.90 | 123.90 | 5.63% | 7,444 |
| Apr 1, 2026 | 115.95 | 117.30 | 113.65 | 117.30 | 117.30 | 8.11% | 356 |
| Mar 30, 2026 | 111.35 | 111.40 | 108.45 | 108.50 | 108.50 | -2.91% | 1,360 |
| Mar 27, 2026 | 114.00 | 117.00 | 111.45 | 111.75 | 111.75 | -4.89% | 4,799 |
| Mar 25, 2026 | 117.10 | 118.50 | 116.25 | 117.50 | 117.50 | 1.08% | 2,329 |
| Mar 24, 2026 | 119.95 | 119.95 | 110.00 | 116.25 | 116.25 | 1.09% | 7,569 |
| Mar 23, 2026 | 113.00 | 115.95 | 111.50 | 115.00 | 115.00 | -4.29% | 8,287 |
| Mar 20, 2026 | 120.60 | 120.60 | 118.25 | 120.15 | 120.15 | 2.69% | 5,353 |
| Mar 19, 2026 | 120.85 | 120.85 | 117.00 | 117.00 | 117.00 | -4.26% | 701 |
| Mar 18, 2026 | 122.80 | 122.80 | 120.40 | 122.20 | 122.20 | 2.60% | 297 |
| Mar 17, 2026 | 119.00 | 123.10 | 118.90 | 119.10 | 119.10 | 4.43% | 763 |
| Mar 16, 2026 | 115.25 | 119.50 | 112.10 | 114.05 | 114.05 | -0.91% | 659 |
| Mar 13, 2026 | 117.60 | 118.50 | 113.00 | 115.10 | 115.10 | -3.32% | 871 |
| Mar 12, 2026 | 121.75 | 122.50 | 117.15 | 119.05 | 119.05 | -2.22% | 434 |
| Mar 11, 2026 | 125.10 | 125.90 | 121.60 | 121.75 | 121.75 | -1.54% | 536 |
| Mar 10, 2026 | 123.00 | 124.95 | 120.30 | 123.65 | 123.65 | 1.98% | 1,498 |
| 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 |