Lime Chemicals Limited (BOM:507759)
India
· Delayed Price · Currency is INR 13.70
0.00 (0.00%)
At close: Apr 28, 2026
Lime Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1 |
| Apr 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 92 |
| Apr 24, 2026 | 14.36 | 14.36 | 13.70 | 13.70 | 13.70 | -4.60% | 116 |
| Apr 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -4.27% | 352 |
| Apr 22, 2026 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | -4.46% | 2,850 |
| Apr 21, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 4.67% | 3,003 |
| Apr 20, 2026 | 15.25 | 15.33 | 15.00 | 15.00 | 15.00 | 2.74% | 6,845 |
| Apr 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | 152 |
| Apr 16, 2026 | 15.30 | 15.30 | 14.61 | 14.75 | 14.75 | 1.03% | 601 |
| Apr 15, 2026 | 14.32 | 14.60 | 14.32 | 14.60 | 14.60 | 1.46% | 1,520 |
| Apr 13, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | 2,021 |
| Apr 9, 2026 | 14.43 | 14.43 | 14.39 | 14.39 | 14.39 | 4.58% | 201 |
| Apr 8, 2026 | 13.11 | 13.76 | 13.01 | 13.76 | 13.76 | 4.96% | 4,190 |
| Apr 7, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.96% | 405 |
| Apr 6, 2026 | 13.11 | 13.11 | 12.49 | 12.49 | 12.49 | - | 410 |
| Apr 2, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 11 |
| Apr 1, 2026 | 12.00 | 12.49 | 12.00 | 12.49 | 12.49 | 4.96% | 1,251 |
| Mar 30, 2026 | 11.81 | 12.98 | 11.81 | 11.90 | 11.90 | -4.26% | 4,925 |
| Mar 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -4.97% | 1,000 |
| Mar 25, 2026 | 13.73 | 13.73 | 13.08 | 13.08 | 13.08 | - | 2,592 |
| Mar 24, 2026 | 12.46 | 13.08 | 12.46 | 13.08 | 13.08 | 4.98% | 41,032 |
| Mar 23, 2026 | 13.11 | 13.11 | 12.46 | 12.46 | 12.46 | -4.96% | 4,021 |
| Mar 20, 2026 | 12.61 | 13.25 | 12.61 | 13.11 | 13.11 | 0.08% | 768 |
| Mar 19, 2026 | 12.55 | 13.10 | 12.55 | 13.10 | 13.10 | - | 417 |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 2,200 |
| Mar 17, 2026 | 13.55 | 13.55 | 13.00 | 13.00 | 13.00 | -4.34% | 21,311 |
| Mar 16, 2026 | 13.65 | 13.65 | 13.00 | 13.59 | 13.59 | 4.54% | 21,179 |
| Mar 13, 2026 | 12.48 | 13.09 | 12.30 | 13.00 | 13.00 | 4.17% | 23,330 |
| Mar 12, 2026 | 13.02 | 13.02 | 12.48 | 12.48 | 12.48 | -4.44% | 3,206 |
| Mar 11, 2026 | 13.01 | 13.60 | 13.01 | 13.06 | 13.06 | -9.62% | 8,623 |
| Mar 10, 2026 | 12.48 | 14.50 | 12.48 | 14.45 | 14.45 | 4.26% | 18,276 |
| Mar 9, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -9.94% | 1,638 |
| Mar 6, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -10.00% | 2,095 |
| Mar 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -9.95% | 897 |
| Mar 4, 2026 | 19.17 | 19.17 | 18.99 | 18.99 | 18.99 | 8.95% | 74,953 |
| Mar 2, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 19.96% | 47,774 |
| Feb 27, 2026 | 12.50 | 14.53 | 12.50 | 14.53 | 14.53 | 19.98% | 17,118 |
| Feb 26, 2026 | 12.25 | 12.25 | 11.75 | 12.11 | 12.11 | 2.98% | 1,801 |
| Feb 25, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 12 |
| Feb 24, 2026 | 12.26 | 12.26 | 11.66 | 11.76 | 11.76 | -4.08% | 2,531 |
| Feb 23, 2026 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | -6.77% | 57 |
| Feb 20, 2026 | 12.03 | 13.15 | 12.03 | 13.15 | 13.15 | 9.31% | 5,043 |
| Feb 19, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | 12.03 | 0.17% | 1,941 |
| Feb 18, 2026 | 12.26 | 12.26 | 11.90 | 12.01 | 12.01 | -2.04% | 704 |
| Feb 17, 2026 | 13.00 | 13.00 | 12.26 | 12.26 | 12.26 | -5.69% | 214 |
| Feb 16, 2026 | 13.00 | 13.00 | 12.25 | 13.00 | 13.00 | 3.17% | 1,553 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 213 |
| Feb 12, 2026 | 12.50 | 13.75 | 12.50 | 12.60 | 12.60 | 0.40% | 1,101 |
| Feb 11, 2026 | 13.45 | 13.45 | 12.55 | 12.55 | 12.55 | -6.69% | 700 |
| Feb 10, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 110 |
| Feb 9, 2026 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.37% | 1,279 |
| Feb 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 6 |
| Feb 5, 2026 | 12.95 | 13.50 | 12.51 | 13.50 | 13.50 | 4.25% | 318 |
| Feb 4, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 12 |
| Feb 3, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 7 |
| Feb 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 84 |
| Feb 1, 2026 | 12.51 | 13.01 | 12.51 | 12.95 | 12.95 | 3.52% | 86 |
| Jan 30, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -5.58% | 35 |
| Jan 29, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 238 |
| Jan 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% | 38 |
| Jan 27, 2026 | 13.24 | 13.24 | 13.23 | 13.23 | 13.23 | 8.00% | 339 |
| Jan 23, 2026 | 12.02 | 12.25 | 12.02 | 12.25 | 12.25 | 0.99% | 92 |
| Jan 22, 2026 | 12.25 | 12.50 | 12.13 | 12.13 | 12.13 | - | 530 |
| Jan 21, 2026 | 12.10 | 12.13 | 12.10 | 12.13 | 12.13 | -1.62% | 675 |
| Jan 20, 2026 | 11.77 | 12.33 | 11.77 | 12.33 | 12.33 | 5.84% | 1,619 |
| Jan 19, 2026 | 12.50 | 12.50 | 11.65 | 11.65 | 11.65 | -6.80% | 660 |
| Jan 16, 2026 | 11.15 | 13.84 | 11.15 | 12.50 | 12.50 | -10.07% | 627 |
| Jan 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.22% | 2 |
| Jan 13, 2026 | 13.94 | 13.94 | 11.25 | 13.93 | 13.93 | 2.73% | 26 |
| Jan 12, 2026 | 13.59 | 13.59 | 13.50 | 13.56 | 13.56 | -0.59% | 876 |
| Jan 9, 2026 | 13.69 | 13.69 | 13.64 | 13.64 | 13.64 | 10.45% | 29 |
| Jan 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -9.72% | 276 |
| Jan 7, 2026 | 13.90 | 13.90 | 13.33 | 13.68 | 13.68 | -1.58% | 207 |
| Jan 6, 2026 | 13.50 | 13.99 | 13.25 | 13.90 | 13.90 | 2.73% | 484 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.53 | 13.53 | 13.53 | -2.80% | 3,616 |
| Jan 2, 2026 | 13.55 | 13.99 | 13.50 | 13.92 | 13.92 | 1.98% | 2,502 |
| Jan 1, 2026 | 13.56 | 13.65 | 13.55 | 13.65 | 13.65 | 0.66% | 342 |
| Dec 31, 2025 | 13.55 | 13.75 | 13.55 | 13.56 | 13.56 | -3.07% | 1,260 |
| Dec 30, 2025 | 13.75 | 13.99 | 13.51 | 13.99 | 13.99 | 1.75% | 1,019 |
| Dec 29, 2025 | 13.98 | 14.23 | 13.75 | 13.75 | 13.75 | -1.65% | 111 |
| Dec 26, 2025 | 14.30 | 14.50 | 13.75 | 13.98 | 13.98 | -1.76% | 935 |
| Dec 24, 2025 | 13.00 | 14.24 | 13.00 | 14.23 | 14.23 | 7.88% | 8,123 |
| Dec 23, 2025 | 12.75 | 13.20 | 12.75 | 13.19 | 13.19 | 3.45% | 17,600 |
| Dec 22, 2025 | 12.70 | 13.24 | 12.70 | 12.75 | 12.75 | 0.39% | 6,038 |
| Dec 19, 2025 | 12.15 | 12.75 | 12.15 | 12.70 | 12.70 | 4.53% | 3,760 |
| Dec 18, 2025 | 12.73 | 12.73 | 12.01 | 12.15 | 12.15 | -4.56% | 478 |
| Dec 17, 2025 | 12.50 | 12.73 | 12.02 | 12.73 | 12.73 | 1.19% | 2,659 |
| Dec 16, 2025 | 12.75 | 12.75 | 12.00 | 12.58 | 12.58 | 1.94% | 3,145 |
| Dec 15, 2025 | 11.53 | 13.25 | 11.53 | 12.34 | 12.34 | -6.87% | 5,951 |
| Dec 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.35% | 51 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.81 | 12.82 | 12.82 | -1.38% | 1,537 |
| Dec 10, 2025 | 13.13 | 13.75 | 12.50 | 13.00 | 13.00 | - | 1,703 |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 236 |
| Dec 8, 2025 | 12.80 | 13.50 | 12.80 | 13.00 | 13.00 | 1.56% | 180 |
| Dec 5, 2025 | 13.75 | 13.75 | 12.09 | 12.80 | 12.80 | -5.54% | 8,150 |
| Dec 4, 2025 | 13.82 | 13.82 | 13.01 | 13.55 | 13.55 | -1.95% | 711 |
| Dec 3, 2025 | 13.75 | 13.95 | 13.05 | 13.82 | 13.82 | -1.22% | 2,992 |
| Dec 2, 2025 | 13.50 | 14.00 | 13.50 | 13.99 | 13.99 | 3.63% | 916 |
| Dec 1, 2025 | 14.00 | 14.25 | 13.50 | 13.50 | 13.50 | -3.57% | 108 |
| Nov 28, 2025 | 14.00 | 14.00 | 13.93 | 14.00 | 14.00 | 0.07% | 1,078 |