Ludlow Jute & Specialities Limited (BOM:526179)
India
· Delayed Price · Currency is INR 215.40
-4.70 (-2.14%)
At close: Mar 10, 2026
BOM:526179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199.00 | 231.40 | 199.00 | 220.10 | 220.10 | 3.92% | 4,694 |
| Mar 6, 2026 | 210.00 | 215.00 | 210.00 | 211.80 | 211.80 | 0.67% | 1,366 |
| Mar 5, 2026 | 202.00 | 212.00 | 202.00 | 210.40 | 210.40 | 5.15% | 3,300 |
| Mar 4, 2026 | 200.95 | 201.75 | 197.95 | 200.10 | 200.10 | -0.82% | 2,124 |
| Mar 2, 2026 | 202.90 | 202.90 | 197.00 | 201.75 | 201.75 | 1.43% | 1,702 |
| Feb 27, 2026 | 198.80 | 202.50 | 198.00 | 198.90 | 198.90 | 0.35% | 7,210 |
| Feb 26, 2026 | 205.65 | 205.65 | 198.00 | 198.20 | 198.20 | -1.15% | 2,391 |
| Feb 25, 2026 | 200.05 | 201.85 | 197.05 | 200.50 | 200.50 | -0.67% | 4,854 |
| Feb 24, 2026 | 203.50 | 203.50 | 199.00 | 201.85 | 201.85 | -0.93% | 6,962 |
| Feb 23, 2026 | 210.00 | 211.05 | 203.50 | 203.75 | 203.75 | -0.66% | 13,956 |
| Feb 20, 2026 | 204.00 | 211.00 | 200.35 | 205.10 | 205.10 | -0.70% | 2,361 |
| Feb 19, 2026 | 212.00 | 213.00 | 204.05 | 206.55 | 206.55 | -1.90% | 2,505 |
| Feb 18, 2026 | 206.60 | 216.90 | 205.50 | 210.55 | 210.55 | 2.83% | 1,596 |
| Feb 17, 2026 | 218.50 | 218.75 | 200.00 | 204.75 | 204.75 | -6.40% | 1,980 |
| Feb 16, 2026 | 217.05 | 223.70 | 212.00 | 218.75 | 218.75 | 1.09% | 1,730 |
| Feb 13, 2026 | 217.00 | 217.00 | 210.00 | 216.40 | 216.40 | -1.55% | 2,416 |
| Feb 12, 2026 | 241.30 | 241.30 | 216.00 | 219.80 | 219.80 | -8.42% | 18,442 |
| Feb 11, 2026 | 248.00 | 250.00 | 233.60 | 240.00 | 240.00 | -0.06% | 4,834 |
| Feb 10, 2026 | 248.00 | 249.00 | 239.90 | 240.15 | 240.15 | 0.52% | 4,698 |
| Feb 9, 2026 | 231.00 | 245.00 | 231.00 | 238.90 | 238.90 | 4.14% | 2,671 |
| Feb 6, 2026 | 248.00 | 248.00 | 226.05 | 229.40 | 229.40 | -4.44% | 3,432 |
| Feb 5, 2026 | 254.70 | 254.70 | 237.05 | 240.05 | 240.05 | 2.83% | 7,157 |
| Feb 4, 2026 | 233.45 | 233.45 | 212.60 | 233.45 | 233.45 | 4.99% | 9,333 |
| Feb 3, 2026 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 4.98% | 2,354 |
| Feb 2, 2026 | 214.00 | 214.95 | 197.00 | 211.80 | 211.80 | 3.14% | 2,322 |
| Feb 1, 2026 | 197.40 | 207.25 | 197.40 | 205.35 | 205.35 | 4.03% | 5,782 |
| Jan 30, 2026 | 199.00 | 203.20 | 196.00 | 197.40 | 197.40 | -0.05% | 2,149 |
| Jan 29, 2026 | 203.00 | 203.00 | 195.00 | 197.50 | 197.50 | -1.13% | 1,897 |
| Jan 28, 2026 | 200.05 | 201.05 | 196.50 | 199.75 | 199.75 | -0.65% | 2,700 |
| Jan 27, 2026 | 210.00 | 210.00 | 199.00 | 201.05 | 201.05 | -2.19% | 1,911 |
| Jan 23, 2026 | 209.90 | 216.25 | 205.20 | 205.55 | 205.55 | -2.07% | 1,941 |
| Jan 22, 2026 | 200.00 | 209.90 | 198.00 | 209.90 | 209.90 | 4.95% | 239 |
| Jan 21, 2026 | 202.00 | 205.00 | 193.00 | 200.00 | 200.00 | - | 1,126 |
| Jan 20, 2026 | 210.10 | 210.10 | 200.00 | 200.00 | 200.00 | -2.89% | 1,321 |
| Jan 19, 2026 | 195.00 | 206.75 | 195.00 | 205.95 | 205.95 | 1.80% | 2,253 |
| Jan 16, 2026 | 198.05 | 212.00 | 198.05 | 202.30 | 202.30 | -2.81% | 6,001 |
| Jan 14, 2026 | 208.00 | 222.70 | 204.25 | 208.15 | 208.15 | -3.19% | 21,810 |
| Jan 13, 2026 | 223.95 | 223.95 | 214.80 | 215.00 | 215.00 | -2.36% | 900 |
| Jan 12, 2026 | 204.05 | 221.95 | 203.75 | 220.20 | 220.20 | 2.68% | 4,814 |
| Jan 9, 2026 | 214.50 | 220.00 | 214.40 | 214.45 | 214.45 | -4.96% | 13,723 |
| Jan 8, 2026 | 237.50 | 237.50 | 225.65 | 225.65 | 225.65 | -4.99% | 1,752 |
| Jan 7, 2026 | 250.50 | 250.50 | 237.50 | 237.50 | 237.50 | -5.00% | 3,926 |
| Jan 6, 2026 | 254.00 | 260.00 | 249.00 | 250.00 | 250.00 | -1.94% | 3,238 |
| Jan 5, 2026 | 249.00 | 260.00 | 248.95 | 254.95 | 254.95 | 0.37% | 1,205 |
| Jan 2, 2026 | 253.90 | 262.00 | 251.25 | 254.00 | 254.00 | -0.45% | 929 |
| Jan 1, 2026 | 257.00 | 257.95 | 250.00 | 255.15 | 255.15 | -0.84% | 573 |
| Dec 31, 2025 | 265.00 | 267.00 | 253.30 | 257.30 | 257.30 | -2.20% | 850 |
| Dec 30, 2025 | 266.00 | 266.00 | 253.40 | 263.10 | 263.10 | -1.35% | 2,746 |
| Dec 29, 2025 | 276.90 | 276.90 | 262.40 | 266.70 | 266.70 | -3.21% | 1,361 |
| Dec 26, 2025 | 280.00 | 284.00 | 275.00 | 275.55 | 275.55 | -2.39% | 1,560 |
| Dec 24, 2025 | 275.00 | 284.80 | 275.00 | 282.30 | 282.30 | 0.61% | 350 |
| Dec 23, 2025 | 287.95 | 289.85 | 275.00 | 280.60 | 280.60 | 0.07% | 1,241 |
| Dec 22, 2025 | 277.00 | 282.60 | 270.00 | 280.40 | 280.40 | 4.14% | 2,909 |
| Dec 19, 2025 | 278.00 | 280.00 | 267.05 | 269.25 | 269.25 | -1.98% | 1,042 |
| Dec 18, 2025 | 284.95 | 284.95 | 273.15 | 274.70 | 274.70 | 0.26% | 4,306 |
| Dec 17, 2025 | 262.55 | 274.50 | 253.00 | 274.00 | 274.00 | 4.78% | 332 |
| Dec 16, 2025 | 270.00 | 270.00 | 261.05 | 261.50 | 261.50 | -4.05% | 773 |
| Dec 15, 2025 | 264.90 | 278.00 | 264.90 | 272.55 | 272.55 | 2.19% | 488 |
| Dec 12, 2025 | 272.00 | 277.00 | 266.70 | 266.70 | 266.70 | -4.99% | 3,214 |
| Dec 11, 2025 | 274.00 | 281.80 | 270.10 | 280.70 | 280.70 | 1.41% | 434 |
| Dec 10, 2025 | 276.00 | 283.50 | 276.00 | 276.80 | 276.80 | -1.84% | 1,052 |
| Dec 9, 2025 | 281.00 | 288.00 | 278.50 | 282.00 | 282.00 | -3.49% | 4,684 |
| Dec 8, 2025 | 305.00 | 307.55 | 292.20 | 292.20 | 292.20 | -4.99% | 4,809 |
| Dec 5, 2025 | 314.95 | 315.00 | 303.50 | 307.55 | 307.55 | -0.52% | 518 |
| Dec 4, 2025 | 320.00 | 320.00 | 309.00 | 309.15 | 309.15 | -4.72% | 1,871 |
| Dec 3, 2025 | 301.50 | 325.00 | 301.50 | 324.45 | 324.45 | 2.51% | 576 |
| Dec 2, 2025 | 331.00 | 331.00 | 315.60 | 316.50 | 316.50 | -4.02% | 1,972 |
| Dec 1, 2025 | 315.00 | 330.75 | 315.00 | 329.75 | 329.75 | 4.68% | 2,376 |
| Nov 28, 2025 | 316.45 | 318.00 | 315.00 | 315.00 | 315.00 | -1.21% | 691 |
| Nov 27, 2025 | 330.95 | 330.95 | 315.50 | 318.85 | 318.85 | -3.19% | 762 |
| Nov 26, 2025 | 316.50 | 331.95 | 316.50 | 329.35 | 329.35 | -0.53% | 435 |
| Nov 25, 2025 | 331.00 | 331.10 | 331.00 | 331.10 | 331.10 | -1.88% | 38 |
| Nov 24, 2025 | 359.00 | 359.00 | 332.00 | 337.45 | 337.45 | -3.41% | 2,967 |
| Nov 21, 2025 | 340.15 | 353.00 | 340.00 | 349.35 | 349.35 | 2.69% | 807 |
| Nov 20, 2025 | 336.70 | 345.00 | 332.75 | 340.20 | 340.20 | -2.87% | 5,645 |
| Nov 19, 2025 | 375.00 | 375.00 | 350.25 | 350.25 | 350.25 | -4.99% | 3,990 |
| Nov 18, 2025 | 381.60 | 381.60 | 362.55 | 368.65 | 368.65 | -3.39% | 2,970 |
| Nov 17, 2025 | 381.55 | 388.00 | 377.25 | 381.60 | 381.60 | -0.86% | 1,060 |
| Nov 14, 2025 | 380.20 | 391.90 | 380.20 | 384.90 | 384.90 | -1.18% | 150 |
| Nov 13, 2025 | 392.85 | 392.85 | 382.15 | 389.50 | 389.50 | -0.05% | 672 |
| Nov 12, 2025 | 390.00 | 395.00 | 386.05 | 389.70 | 389.70 | -1.30% | 1,852 |
| Nov 11, 2025 | 388.00 | 407.40 | 388.00 | 394.85 | 394.85 | 1.77% | 9,750 |
| Nov 10, 2025 | 394.00 | 395.00 | 382.00 | 388.00 | 388.00 | 2.77% | 8,770 |
| Nov 7, 2025 | 382.00 | 395.00 | 373.15 | 377.55 | 377.55 | -3.87% | 2,915 |
| Nov 6, 2025 | 388.00 | 404.10 | 385.00 | 392.75 | 392.75 | 2.04% | 9,005 |
| Nov 4, 2025 | 381.10 | 388.00 | 381.10 | 384.90 | 384.90 | 0.10% | 845 |
| Nov 3, 2025 | 392.00 | 396.00 | 377.00 | 384.50 | 384.50 | -0.43% | 1,414 |
| Oct 31, 2025 | 388.00 | 392.50 | 383.20 | 386.15 | 386.15 | 0.01% | 277 |
| Oct 30, 2025 | 381.05 | 399.35 | 381.00 | 386.10 | 386.10 | 1.51% | 13,286 |
| Oct 29, 2025 | 383.55 | 392.15 | 377.30 | 380.35 | 380.35 | -3.17% | 2,660 |
| Oct 28, 2025 | 394.00 | 396.50 | 388.00 | 392.80 | 392.80 | -0.44% | 1,391 |
| Oct 27, 2025 | 393.00 | 399.95 | 393.00 | 394.55 | 394.55 | -1.36% | 992 |
| Oct 24, 2025 | 397.85 | 403.80 | 391.60 | 400.00 | 400.00 | 0.54% | 287 |
| Oct 23, 2025 | 393.50 | 402.90 | 393.50 | 397.85 | 397.85 | -1.30% | 1,145 |
| Oct 21, 2025 | 397.15 | 405.00 | 393.00 | 403.10 | 403.10 | 1.00% | 932 |
| Oct 20, 2025 | 391.00 | 400.00 | 391.00 | 399.10 | 399.10 | 0.16% | 775 |
| Oct 17, 2025 | 391.80 | 400.00 | 391.80 | 398.45 | 398.45 | -0.23% | 3,089 |
| Oct 16, 2025 | 392.10 | 400.00 | 392.10 | 399.35 | 399.35 | 0.21% | 8,226 |
| Oct 15, 2025 | 391.10 | 400.00 | 385.00 | 398.50 | 398.50 | -0.29% | 4,860 |
| Oct 14, 2025 | 387.15 | 401.90 | 385.00 | 399.65 | 399.65 | 3.23% | 4,696 |