Skip to main content
LWS Knitwear Limited (BOM:531402)
India flag India · Delayed Price · Currency is INR
15.97
-0.47 (-2.86%)
At close: Apr 28, 2026

LWS Knitwear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2016.5015.7616.4016.402.69%1,280
Apr 28, 202616.0016.4015.7515.9715.97-2.86%3,106
Apr 27, 202616.5016.6515.3116.4416.44-1.14%2,812
Apr 24, 202616.3516.6516.0016.6316.634.66%1,759
Apr 23, 202616.6416.8615.5115.8915.89-5.75%10,741
Apr 22, 202617.0017.2515.1616.8616.86-3.66%8,559
Apr 21, 202616.4517.5016.2617.5017.504.54%132
Apr 20, 202616.7517.0016.2516.7416.74-1.53%318
Apr 17, 202616.7017.9816.0017.0017.005.13%6,870
Apr 16, 202616.2516.7515.3216.1716.17-4.77%927
Apr 15, 202615.7516.9815.7516.9816.981.80%262
Apr 13, 202616.9117.7515.1616.6816.68-0.42%259
Apr 10, 202615.3016.7515.3016.7516.750.12%2,102
Apr 9, 202616.2116.7516.0016.7316.733.21%968
Apr 8, 202615.0017.1015.0016.2116.214.72%7,152
Apr 7, 202615.0515.4815.0515.4815.48-0.77%890
Apr 6, 202615.7515.7514.3515.6015.602.43%5,059
Apr 2, 202615.7015.7015.0015.2315.23-2.06%201
Apr 1, 202615.2015.7515.2015.5515.550.97%1,925
Mar 30, 202614.9215.4014.9215.4015.404.19%122
Mar 27, 202615.3115.5014.2014.7814.78-1.34%8,434
Mar 25, 202615.6515.7514.9014.9814.98-6.78%6,979
Mar 24, 202616.4516.4514.9916.0716.073.01%3,964
Mar 23, 202616.0017.0015.6015.6015.60-3.17%642
Mar 20, 202616.9416.9416.1116.1116.11-3.01%358
Mar 19, 202616.0017.5315.7516.6116.611.71%6,005
Mar 18, 202616.6016.7415.0116.3316.331.49%2,881
Mar 17, 202617.1217.1215.2016.0916.09-5.96%12,387
Mar 16, 202616.7517.2516.0517.1117.11-0.81%1,812
Mar 13, 202615.9917.8815.9917.2517.257.75%42,577
Mar 12, 202616.2517.4715.9616.0116.01-2.97%44,480
Mar 11, 202616.6017.0015.1016.5016.504.23%6,047
Mar 10, 202615.7516.8715.2615.8315.832.86%4,467
Mar 9, 202614.5016.6514.2315.3915.39-2.78%2,655
Mar 6, 202614.8515.9314.8515.8315.835.96%6,181
Mar 5, 202614.1015.2414.0014.9414.946.49%12,572
Mar 4, 202614.0014.4813.7514.0314.030.21%25,010
Mar 2, 202613.0014.6912.5114.0014.001.23%18,950
Feb 27, 202613.7514.1913.5013.8313.83-0.22%400
Feb 26, 202614.0514.7313.8113.8613.86-4.02%621
Feb 25, 202614.0514.7514.0014.4414.44-1.16%3,551
Feb 24, 202613.9914.7013.6014.6114.616.02%8,015
Feb 23, 202614.7514.7512.5013.7813.78-6.26%32,160
Feb 20, 202614.5514.7014.0014.7014.700.96%13,383
Feb 19, 202615.5015.5013.9814.5614.56-5.45%18,849
Feb 18, 202615.0115.9015.0115.4015.40-2.53%2,469
Feb 17, 202615.9015.9015.5015.8015.800.83%6,070
Feb 16, 202615.9015.9015.4015.6715.67-1.45%8,863
Feb 13, 202616.4816.4815.5015.9015.90-1.18%1,506
Feb 12, 202615.6416.4815.6416.0916.092.88%277
Feb 11, 202616.3216.3215.5715.6415.64-2.25%1,356
Feb 10, 202616.2416.2415.5216.0016.002.89%1,144
Feb 9, 202616.5016.5015.3115.5515.55-0.83%4,549
Feb 6, 202614.5015.8014.5015.6815.683.50%851
Feb 5, 202615.9815.9815.0515.1515.15-4.96%2,664
Feb 4, 202615.2515.9815.2015.9415.941.53%2,933
Feb 3, 202615.0016.3014.3215.7015.708.43%14,237
Feb 2, 202615.7415.7414.1414.4814.48-5.11%8,346
Feb 1, 202616.7816.7814.5115.2615.26-3.66%3,688
Jan 30, 202615.5015.9515.1215.8415.847.32%1,025
Jan 29, 202615.8815.8814.5114.7614.76-5.45%474
Jan 28, 202615.9015.9015.5015.6115.612.36%2,243
Jan 27, 202615.5015.5015.2515.2515.25-0.59%207
Jan 23, 202615.5815.7515.0115.3415.34-2.60%2,386
Jan 22, 202615.7515.7515.7515.7515.750.96%1
Jan 21, 202613.6015.9513.6015.6015.600.58%2,360
Jan 20, 202615.5516.0015.1215.5115.51-4.79%4,884
Jan 19, 202616.2516.5015.5216.2916.29-0.67%4,169
Jan 16, 202616.2516.5016.2516.4016.402.50%292
Jan 14, 202615.7016.0015.7016.0016.002.50%1,680
Jan 13, 202616.0016.2515.5015.6115.61-0.89%1,612
Jan 12, 202616.1016.1015.1115.7515.75-3.49%626
Jan 9, 202616.8516.8516.2516.3216.32-3.15%968
Jan 8, 202616.5017.2016.0016.8516.850.12%4,470
Jan 7, 202616.0018.0016.0016.8316.832.25%7,143
Jan 6, 202615.1016.8815.0016.4616.466.88%5,667
Jan 5, 202615.0515.4015.0515.4015.40-51
Jan 2, 202614.9515.4914.9515.4015.405.48%9,544
Jan 1, 202614.5015.2514.2714.6014.600.62%5,521
Dec 31, 202515.3515.4013.5014.5114.51-6.39%13,195
Dec 30, 202514.8515.5114.8515.5015.503.68%2,637
Dec 29, 202515.2515.2514.5014.9514.95-4.78%10,730
Dec 26, 202515.6315.9515.2615.7015.700.45%10,664
Dec 24, 202515.5015.7515.0015.6315.630.51%8,114
Dec 23, 202516.0716.0715.4015.5515.55-1.27%5,256
Dec 22, 202515.6015.9815.6015.7515.750.38%5,021
Dec 19, 202515.5016.0015.0215.6915.69-1.26%6,479
Dec 18, 202516.0016.0015.2615.8915.89-0.75%8,388
Dec 17, 202516.5016.5515.5316.0116.01-2.91%5,426
Dec 16, 202516.2516.4915.9516.4916.490.55%2,100
Dec 15, 202516.2516.9816.2516.4016.40-1.38%3,292
Dec 12, 202516.8016.8016.2616.6316.630.18%150
Dec 11, 202515.9516.6915.7516.6016.605.06%1,995
Dec 10, 202516.0016.6915.1315.8015.80-1.31%1,588
Dec 9, 202515.8516.9815.7716.0116.01-0.87%6,889
Dec 8, 202515.7516.2015.5016.1516.150.81%3,741
Dec 5, 202516.0316.3515.9016.0216.02-0.06%4,906
Dec 4, 202515.5116.8015.3016.0316.031.01%2,306
Dec 3, 202516.5016.9915.7515.8715.87-6.65%6,400
Dec 2, 202517.2017.3016.5017.0017.001.43%335