Laffans Petrochemicals Limited (BOM:524522)
India
· Delayed Price · Currency is INR 29.54
-2.46 (-7.69%)
At close: Mar 9, 2026
Laffans Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.28 | 32.99 | 31.28 | 32.00 | 32.00 | 0.28% | 377 |
| Mar 5, 2026 | 31.85 | 32.00 | 29.62 | 31.91 | 31.91 | 2.94% | 1,384 |
| Mar 4, 2026 | 32.80 | 32.80 | 29.51 | 31.00 | 31.00 | -5.49% | 5,347 |
| Mar 2, 2026 | 34.85 | 34.85 | 31.61 | 32.80 | 32.80 | -3.53% | 461 |
| Feb 27, 2026 | 35.49 | 35.49 | 33.55 | 34.00 | 34.00 | -2.77% | 220 |
| Feb 26, 2026 | 33.50 | 35.00 | 32.00 | 34.97 | 34.97 | 4.39% | 727 |
| Feb 25, 2026 | 34.79 | 34.79 | 33.50 | 33.50 | 33.50 | -1.99% | 2,655 |
| Feb 24, 2026 | 32.40 | 34.18 | 31.51 | 34.18 | 34.18 | 4.72% | 1,545 |
| Feb 23, 2026 | 35.78 | 35.78 | 32.15 | 32.64 | 32.64 | 1.97% | 2,563 |
| Feb 20, 2026 | 30.85 | 33.70 | 30.85 | 32.01 | 32.01 | 1.81% | 2,625 |
| Feb 19, 2026 | 35.00 | 35.89 | 30.80 | 31.44 | 31.44 | -8.47% | 3,155 |
| Feb 18, 2026 | 28.63 | 34.35 | 27.90 | 34.35 | 34.35 | 19.98% | 32,095 |
| Feb 17, 2026 | 26.50 | 30.00 | 25.00 | 28.63 | 28.63 | 0.28% | 19,066 |
| Feb 16, 2026 | 29.90 | 29.90 | 28.54 | 28.55 | 28.55 | 2.70% | 705 |
| Feb 13, 2026 | 27.95 | 27.95 | 27.00 | 27.80 | 27.80 | -0.64% | 637 |
| Feb 12, 2026 | 26.50 | 28.00 | 26.13 | 27.98 | 27.98 | 3.78% | 3,179 |
| Feb 11, 2026 | 27.29 | 27.29 | 26.96 | 26.96 | 26.96 | -1.21% | 526 |
| Feb 10, 2026 | 27.94 | 27.99 | 25.77 | 27.29 | 27.29 | 7.44% | 1,957 |
| Feb 9, 2026 | 26.26 | 28.20 | 25.40 | 25.40 | 25.40 | -5.22% | 163 |
| Feb 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 232 |
| Feb 5, 2026 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | -0.37% | 2,476 |
| Feb 4, 2026 | 25.74 | 27.49 | 25.50 | 26.90 | 26.90 | 4.51% | 1,194 |
| Feb 3, 2026 | 26.49 | 27.89 | 25.33 | 25.74 | 25.74 | 3.58% | 9,735 |
| Feb 2, 2026 | 25.35 | 26.00 | 24.85 | 24.85 | 24.85 | -0.60% | 765 |
| Feb 1, 2026 | 26.25 | 26.25 | 25.00 | 25.00 | 25.00 | - | 608 |
| Jan 30, 2026 | 25.55 | 25.55 | 25.00 | 25.00 | 25.00 | 2.21% | 7 |
| Jan 29, 2026 | 26.12 | 26.69 | 23.28 | 24.46 | 24.46 | -3.51% | 4,007 |
| Jan 28, 2026 | 25.50 | 26.55 | 25.35 | 25.35 | 25.35 | 0.40% | 280 |
| Jan 27, 2026 | 24.06 | 25.33 | 23.56 | 25.25 | 25.25 | 7.04% | 2,554 |
| Jan 23, 2026 | 26.99 | 26.99 | 23.00 | 23.59 | 23.59 | -9.16% | 9,844 |
| Jan 22, 2026 | 26.50 | 28.30 | 24.69 | 25.97 | 25.97 | 3.42% | 4,688 |
| Jan 21, 2026 | 24.26 | 26.85 | 24.26 | 25.11 | 25.11 | -4.78% | 6,916 |
| Jan 20, 2026 | 28.90 | 29.79 | 25.31 | 26.37 | 26.37 | -4.14% | 10,140 |
| Jan 19, 2026 | 30.99 | 30.99 | 26.20 | 27.51 | 27.51 | -8.12% | 7,689 |
| Jan 16, 2026 | 31.00 | 31.46 | 28.75 | 29.94 | 29.94 | 2.29% | 1,393 |
| Jan 14, 2026 | 30.65 | 31.73 | 28.01 | 29.27 | 29.27 | 0.58% | 674 |
| Jan 13, 2026 | 30.70 | 30.70 | 28.76 | 29.10 | 29.10 | -0.51% | 1,233 |
| Jan 12, 2026 | 30.85 | 30.85 | 29.25 | 29.25 | 29.25 | -2.01% | 450 |
| Jan 9, 2026 | 31.50 | 31.88 | 29.00 | 29.85 | 29.85 | -3.65% | 2,437 |
| Jan 8, 2026 | 32.85 | 32.85 | 30.02 | 30.98 | 30.98 | -3.13% | 681 |
| Jan 7, 2026 | 32.85 | 32.85 | 31.10 | 31.98 | 31.98 | 1.07% | 163 |
| Jan 6, 2026 | 32.90 | 32.90 | 30.00 | 31.64 | 31.64 | 0.64% | 330 |
| Jan 5, 2026 | 30.11 | 31.85 | 30.00 | 31.44 | 31.44 | 3.97% | 1,364 |
| Jan 2, 2026 | 32.00 | 32.00 | 30.00 | 30.24 | 30.24 | -5.50% | 2,911 |
| Jan 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 10 |
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 2 |
| Dec 30, 2025 | 32.49 | 32.50 | 32.49 | 32.50 | 32.50 | - | 94 |
| Dec 29, 2025 | 32.00 | 32.50 | 30.20 | 32.50 | 32.50 | - | 1,377 |
| Dec 26, 2025 | 30.49 | 32.50 | 30.49 | 32.50 | 32.50 | 6.59% | 791 |
| Dec 24, 2025 | 29.86 | 32.30 | 29.86 | 30.49 | 30.49 | -2.15% | 801 |
| Dec 23, 2025 | 31.00 | 32.55 | 29.60 | 31.16 | 31.16 | 2.91% | 2,189 |
| Dec 22, 2025 | 31.02 | 31.96 | 29.32 | 30.28 | 30.28 | -2.35% | 1,965 |
| Dec 19, 2025 | 30.83 | 33.89 | 30.75 | 31.01 | 31.01 | 1.21% | 1,356 |
| Dec 18, 2025 | 33.44 | 33.44 | 30.35 | 30.64 | 30.64 | -3.71% | 705 |
| Dec 17, 2025 | 34.70 | 34.70 | 31.72 | 31.82 | 31.82 | -4.96% | 679 |
| Dec 16, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - | 11 |
| Dec 15, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.03% | 1,036 |
| Dec 12, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - | 10 |
| Dec 11, 2025 | 33.80 | 33.80 | 33.49 | 33.49 | 33.49 | -0.98% | 20 |
| Dec 10, 2025 | 32.00 | 33.83 | 32.00 | 33.82 | 33.82 | 8.40% | 1,015 |
| Dec 9, 2025 | 31.75 | 32.65 | 30.00 | 31.20 | 31.20 | 3.93% | 3,397 |
| Dec 8, 2025 | 31.23 | 31.91 | 29.76 | 30.02 | 30.02 | -4.49% | 2,974 |
| Dec 5, 2025 | 34.54 | 34.54 | 31.23 | 31.43 | 31.43 | -3.20% | 2,030 |
| Dec 4, 2025 | 31.51 | 32.75 | 31.51 | 32.47 | 32.47 | 3.08% | 4,672 |
| Dec 3, 2025 | 32.70 | 32.70 | 31.50 | 31.50 | 31.50 | -3.67% | 1,020 |
| Dec 2, 2025 | 33.65 | 33.65 | 31.32 | 32.70 | 32.70 | -2.82% | 2,774 |
| Dec 1, 2025 | 32.50 | 33.96 | 32.50 | 33.65 | 33.65 | -0.21% | 3,258 |
| Nov 28, 2025 | 34.50 | 34.50 | 31.26 | 33.72 | 33.72 | 1.11% | 9,215 |
| Nov 27, 2025 | 35.50 | 35.50 | 33.21 | 33.35 | 33.35 | -2.68% | 1,438 |
| Nov 26, 2025 | 33.43 | 34.93 | 33.10 | 34.27 | 34.27 | 2.51% | 4,276 |
| Nov 25, 2025 | 33.00 | 35.54 | 33.00 | 33.43 | 33.43 | 1.30% | 794 |
| Nov 24, 2025 | 33.00 | 35.79 | 33.00 | 33.00 | 33.00 | -0.48% | 2,858 |
| Nov 21, 2025 | 34.39 | 34.39 | 33.15 | 33.16 | 33.16 | -4.58% | 404 |
| Nov 20, 2025 | 33.02 | 34.98 | 32.54 | 34.75 | 34.75 | 6.27% | 1,196 |
| Nov 19, 2025 | 34.50 | 34.95 | 32.60 | 32.70 | 32.70 | 0.40% | 586 |
| Nov 18, 2025 | 33.00 | 33.00 | 32.55 | 32.57 | 32.57 | -1.30% | 777 |
| Nov 17, 2025 | 34.69 | 34.69 | 33.00 | 33.00 | 33.00 | -0.03% | 716 |
| Nov 14, 2025 | 34.90 | 34.90 | 32.05 | 33.01 | 33.01 | 4.76% | 1,729 |
| Nov 13, 2025 | 34.00 | 34.00 | 29.75 | 31.51 | 31.51 | -6.86% | 15,609 |
| Nov 12, 2025 | 34.00 | 34.50 | 33.60 | 33.83 | 33.83 | 0.68% | 837 |
| Nov 11, 2025 | 37.12 | 37.12 | 33.60 | 33.60 | 33.60 | -1.73% | 1,196 |
| Nov 10, 2025 | 35.00 | 35.57 | 34.00 | 34.19 | 34.19 | -3.88% | 2,602 |
| Nov 7, 2025 | 35.50 | 36.40 | 34.51 | 35.57 | 35.57 | 0.20% | 1,878 |
| Nov 6, 2025 | 37.47 | 37.47 | 35.02 | 35.50 | 35.50 | -4.31% | 4,717 |
| Nov 4, 2025 | 36.90 | 38.00 | 36.00 | 37.10 | 37.10 | 0.43% | 485 |
| Nov 3, 2025 | 37.50 | 37.50 | 36.90 | 36.94 | 36.94 | 5.54% | 885 |
| Oct 31, 2025 | 35.69 | 36.50 | 34.01 | 35.00 | 35.00 | -1.24% | 3,770 |
| Oct 30, 2025 | 36.99 | 36.99 | 35.00 | 35.44 | 35.44 | -1.42% | 726 |
| Oct 29, 2025 | 37.18 | 37.18 | 35.60 | 35.95 | 35.95 | -2.50% | 1,405 |
| Oct 28, 2025 | 37.85 | 37.85 | 35.60 | 36.87 | 36.87 | -0.16% | 2,177 |
| Oct 27, 2025 | 37.22 | 38.50 | 35.73 | 36.93 | 36.93 | -0.78% | 3,542 |
| Oct 24, 2025 | 37.85 | 37.85 | 37.00 | 37.22 | 37.22 | -0.98% | 1,023 |
| Oct 23, 2025 | 38.20 | 38.20 | 35.03 | 37.59 | 37.59 | -1.60% | 4,118 |
| Oct 21, 2025 | 34.10 | 38.80 | 34.10 | 38.20 | 38.20 | 1.33% | 691 |
| Oct 20, 2025 | 35.00 | 38.40 | 34.25 | 37.70 | 37.70 | 6.20% | 2,882 |
| Oct 17, 2025 | 34.85 | 35.50 | 34.80 | 35.50 | 35.50 | 3.95% | 1,885 |
| Oct 16, 2025 | 37.49 | 37.49 | 34.01 | 34.15 | 34.15 | -0.64% | 1,950 |
| Oct 15, 2025 | 36.00 | 38.50 | 33.08 | 34.37 | 34.37 | -2.44% | 4,445 |
| Oct 14, 2025 | 38.75 | 38.75 | 33.50 | 35.23 | 35.23 | -1.59% | 3,637 |
| Oct 13, 2025 | 38.03 | 38.03 | 35.15 | 35.80 | 35.80 | -5.62% | 339 |