Kovilpatti Lakshmi Roller Flour Mills Limited (BOM:507598)
India
· Delayed Price · Currency is INR 112.00
+1.00 (0.90%)
At close: Apr 28, 2026
BOM:507598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.00 | 112.00 | 105.20 | 112.00 | 112.00 | 0.90% | 628 |
| Apr 27, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.02% | 332 |
| Apr 24, 2026 | 108.78 | 111.00 | 107.00 | 110.98 | 110.98 | 0.17% | 1,444 |
| Apr 23, 2026 | 108.99 | 111.00 | 108.99 | 110.79 | 110.79 | 0.99% | 756 |
| Apr 22, 2026 | 109.00 | 109.74 | 107.00 | 109.70 | 109.70 | -0.04% | 12,478 |
| Apr 21, 2026 | 106.60 | 109.74 | 106.22 | 109.74 | 109.74 | 3.04% | 349 |
| Apr 20, 2026 | 106.22 | 109.95 | 105.00 | 106.50 | 106.50 | 0.26% | 1,644 |
| Apr 17, 2026 | 104.00 | 107.95 | 104.00 | 106.22 | 106.22 | 0.22% | 1,277 |
| Apr 16, 2026 | 103.50 | 107.00 | 102.60 | 105.99 | 105.99 | -0.79% | 4,269 |
| Apr 15, 2026 | 105.01 | 108.00 | 104.30 | 106.83 | 106.83 | 2.23% | 2,026 |
| Apr 13, 2026 | 102.01 | 105.00 | 102.00 | 104.50 | 104.50 | 2.10% | 1,291 |
| Apr 10, 2026 | 102.10 | 104.00 | 102.10 | 102.35 | 102.35 | 0.29% | 831 |
| Apr 9, 2026 | 103.83 | 105.90 | 102.01 | 102.05 | 102.05 | -2.20% | 640 |
| Apr 8, 2026 | 107.89 | 107.89 | 99.81 | 104.35 | 104.35 | 2.30% | 2,526 |
| Apr 6, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3.61% | 215 |
| Apr 2, 2026 | 92.60 | 98.50 | 92.60 | 98.45 | 98.45 | 2.76% | 607 |
| Apr 1, 2026 | 89.00 | 96.00 | 89.00 | 95.81 | 95.81 | 7.17% | 1,609 |
| Mar 30, 2026 | 98.50 | 99.00 | 86.00 | 89.40 | 89.40 | -6.04% | 4,682 |
| Mar 27, 2026 | 95.50 | 98.35 | 92.25 | 95.15 | 95.15 | -2.91% | 3,790 |
| Mar 25, 2026 | 97.20 | 100.00 | 97.20 | 98.00 | 98.00 | 0.82% | 1,272 |
| Mar 24, 2026 | 97.10 | 100.70 | 97.10 | 97.20 | 97.20 | 0.15% | 1,925 |
| Mar 23, 2026 | 99.00 | 99.00 | 96.90 | 97.05 | 97.05 | -3.86% | 2,007 |
| Mar 20, 2026 | 98.90 | 101.50 | 97.10 | 100.95 | 100.95 | 1.97% | 1,633 |
| Mar 19, 2026 | 98.00 | 100.00 | 95.10 | 99.00 | 99.00 | - | 3,355 |
| Mar 18, 2026 | 100.00 | 101.25 | 99.00 | 99.00 | 99.00 | -0.05% | 1,363 |
| Mar 17, 2026 | 101.00 | 101.00 | 95.00 | 99.05 | 99.05 | 0.61% | 4,061 |
| Mar 16, 2026 | 98.00 | 102.85 | 98.00 | 98.45 | 98.45 | 0.92% | 1,369 |
| Mar 13, 2026 | 102.00 | 102.95 | 96.25 | 97.55 | 97.55 | -3.42% | 1,716 |
| Mar 12, 2026 | 102.00 | 102.00 | 97.25 | 101.00 | 101.00 | -0.39% | 1,303 |
| Mar 11, 2026 | 104.20 | 104.20 | 95.30 | 101.40 | 101.40 | -2.69% | 1,407 |
| Mar 10, 2026 | 105.00 | 108.00 | 100.55 | 104.20 | 104.20 | 2.16% | 3,023 |
| Mar 9, 2026 | 101.00 | 104.95 | 101.00 | 102.00 | 102.00 | -2.86% | 238 |
| Mar 6, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.91% | 366 |
| Mar 5, 2026 | 105.00 | 107.75 | 103.00 | 104.05 | 104.05 | 3.95% | 3,122 |
| Mar 4, 2026 | 102.50 | 103.00 | 99.60 | 100.10 | 100.10 | -4.12% | 799 |
| Mar 2, 2026 | 102.80 | 105.80 | 100.50 | 104.40 | 104.40 | 1.39% | 3,150 |
| Feb 27, 2026 | 105.02 | 106.00 | 101.30 | 102.97 | 102.97 | -3.20% | 4,310 |
| Feb 26, 2026 | 97.40 | 117.00 | 97.00 | 106.37 | 106.37 | 8.89% | 35,168 |
| Feb 25, 2026 | 97.00 | 98.90 | 96.00 | 97.69 | 97.69 | 0.71% | 2,991 |
| Feb 24, 2026 | 96.00 | 97.00 | 94.50 | 97.00 | 97.00 | 0.01% | 2,044 |
| Feb 23, 2026 | 94.01 | 99.00 | 94.01 | 96.99 | 96.99 | 0.07% | 1,620 |
| Feb 20, 2026 | 95.84 | 98.90 | 95.84 | 96.92 | 96.92 | 1.13% | 1,126 |
| Feb 19, 2026 | 96.00 | 102.00 | 93.61 | 95.84 | 95.84 | -0.51% | 6,299 |
| Feb 18, 2026 | 95.00 | 98.39 | 92.50 | 96.33 | 96.33 | 2.68% | 3,734 |
| Feb 17, 2026 | 94.95 | 97.50 | 92.57 | 93.82 | 93.82 | -1.19% | 1,887 |
| Feb 16, 2026 | 92.51 | 95.00 | 92.00 | 94.95 | 94.95 | 2.64% | 1,347 |
| Feb 13, 2026 | 91.00 | 93.00 | 91.00 | 92.51 | 92.51 | -0.45% | 331 |
| Feb 12, 2026 | 95.99 | 95.99 | 92.11 | 92.93 | 92.93 | -2.38% | 5,050 |
| Feb 11, 2026 | 93.99 | 99.80 | 93.99 | 95.20 | 95.20 | 0.23% | 4,130 |
| Feb 10, 2026 | 94.00 | 96.50 | 91.00 | 94.98 | 94.98 | 0.21% | 2,694 |
| Feb 9, 2026 | 90.70 | 94.79 | 90.70 | 94.78 | 94.78 | 3.98% | 2,545 |
| Feb 6, 2026 | 91.00 | 94.70 | 91.00 | 91.15 | 91.15 | -4.04% | 396 |
| Feb 5, 2026 | 95.00 | 95.00 | 92.15 | 94.99 | 94.99 | -0.11% | 40 |
| Feb 4, 2026 | 91.48 | 97.00 | 91.48 | 95.09 | 95.09 | 3.95% | 7,225 |
| Feb 3, 2026 | 92.45 | 92.45 | 90.30 | 91.48 | 91.48 | 1.33% | 3,323 |
| Feb 2, 2026 | 91.00 | 92.13 | 87.10 | 90.28 | 90.28 | -2.10% | 4,824 |
| Feb 1, 2026 | 93.80 | 94.00 | 88.12 | 92.22 | 92.22 | 2.40% | 1,470 |
| Jan 30, 2026 | 88.10 | 92.60 | 88.10 | 90.06 | 90.06 | 0.29% | 4,286 |
| Jan 29, 2026 | 92.97 | 92.97 | 87.10 | 89.80 | 89.80 | 0.04% | 1,884 |
| Jan 28, 2026 | 87.12 | 93.70 | 87.00 | 89.76 | 89.76 | 2.43% | 2,848 |
| Jan 27, 2026 | 91.20 | 91.99 | 87.00 | 87.63 | 87.63 | -5.47% | 1,271 |
| Jan 23, 2026 | 94.75 | 97.40 | 91.20 | 92.70 | 92.70 | 0.28% | 1,706 |
| Jan 22, 2026 | 98.70 | 98.70 | 90.41 | 92.44 | 92.44 | 0.60% | 664 |
| Jan 21, 2026 | 88.22 | 91.90 | 88.22 | 91.89 | 91.89 | 4.16% | 765 |
| Jan 20, 2026 | 92.15 | 92.15 | 88.00 | 88.22 | 88.22 | -4.26% | 645 |
| Jan 19, 2026 | 93.00 | 93.00 | 85.42 | 92.15 | 92.15 | -0.09% | 925 |
| Jan 16, 2026 | 97.00 | 97.00 | 91.30 | 92.23 | 92.23 | -0.08% | 513 |
| Jan 14, 2026 | 96.50 | 97.90 | 92.10 | 92.30 | 92.30 | -0.81% | 2,745 |
| Jan 13, 2026 | 103.00 | 103.00 | 91.05 | 93.05 | 93.05 | 2.40% | 11,137 |
| Jan 12, 2026 | 95.85 | 95.85 | 86.71 | 90.87 | 90.87 | -5.20% | 5,863 |
| Jan 9, 2026 | 102.70 | 102.90 | 95.00 | 95.85 | 95.85 | -4.84% | 827 |
| Jan 8, 2026 | 103.00 | 104.70 | 98.03 | 100.72 | 100.72 | 3.25% | 915 |
| Jan 7, 2026 | 101.00 | 101.00 | 95.61 | 97.55 | 97.55 | -3.42% | 571 |
| Jan 6, 2026 | 101.28 | 101.28 | 98.02 | 101.00 | 101.00 | -0.77% | 25 |
| Jan 5, 2026 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | -0.97% | 129 |
| Jan 2, 2026 | 102.00 | 104.00 | 99.25 | 102.78 | 102.78 | 0.94% | 507 |
| Jan 1, 2026 | 100.00 | 105.55 | 100.00 | 101.82 | 101.82 | 1.82% | 888 |
| Dec 31, 2025 | 102.95 | 102.95 | 99.85 | 100.00 | 100.00 | 0.91% | 1,206 |
| Dec 30, 2025 | 99.10 | 99.10 | 98.10 | 99.10 | 99.10 | - | 295 |
| Dec 29, 2025 | 103.00 | 103.00 | 98.00 | 99.10 | 99.10 | -3.03% | 1,566 |
| Dec 26, 2025 | 102.85 | 103.50 | 100.25 | 102.20 | 102.20 | 1.04% | 1,205 |
| Dec 24, 2025 | 103.00 | 104.80 | 101.00 | 101.15 | 101.15 | -2.22% | 490 |
| Dec 23, 2025 | 105.00 | 105.35 | 101.00 | 103.45 | 103.45 | 0.34% | 979 |
| Dec 22, 2025 | 97.50 | 104.80 | 97.50 | 103.10 | 103.10 | 5.26% | 1,053 |
| Dec 19, 2025 | 100.00 | 100.00 | 96.55 | 97.95 | 97.95 | -2.97% | 5,688 |
| Dec 18, 2025 | 100.65 | 102.80 | 100.65 | 100.95 | 100.95 | 0.30% | 707 |
| Dec 17, 2025 | 102.00 | 102.00 | 100.00 | 100.65 | 100.65 | -3.87% | 1,298 |
| Dec 16, 2025 | 105.95 | 106.65 | 102.50 | 104.70 | 104.70 | -1.37% | 106 |
| Dec 15, 2025 | 102.75 | 109.90 | 102.75 | 106.15 | 106.15 | 3.81% | 786 |
| Dec 12, 2025 | 102.50 | 105.70 | 101.00 | 102.25 | 102.25 | -3.86% | 1,761 |
| Dec 11, 2025 | 101.00 | 107.80 | 100.55 | 106.35 | 106.35 | 5.77% | 796 |
| Dec 10, 2025 | 102.60 | 102.65 | 99.65 | 100.55 | 100.55 | -2.00% | 668 |
| Dec 9, 2025 | 98.50 | 106.90 | 98.50 | 102.60 | 102.60 | 4.16% | 736 |
| Dec 8, 2025 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -5.24% | 342 |
| Dec 5, 2025 | 105.10 | 105.65 | 97.30 | 103.95 | 103.95 | 0.92% | 1,375 |
| Dec 4, 2025 | 105.50 | 105.55 | 101.40 | 103.00 | 103.00 | -2.14% | 236 |
| Dec 3, 2025 | 109.00 | 109.00 | 103.10 | 105.25 | 105.25 | -3.44% | 2,879 |
| Dec 2, 2025 | 106.40 | 109.00 | 105.95 | 109.00 | 109.00 | 0.51% | 2,190 |
| Dec 1, 2025 | 111.60 | 113.50 | 108.35 | 108.45 | 108.45 | -3.08% | 1,595 |
| Nov 28, 2025 | 113.10 | 117.80 | 110.10 | 111.90 | 111.90 | -1.06% | 1,159 |