Lakhotia Polyesters (India) Limited (BOM:535387)
India
· Delayed Price · Currency is INR 74.00
+2.83 (3.98%)
At close: Apr 28, 2026
BOM:535387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.49 | 74.49 | 67.70 | 74.00 | 74.00 | 3.98% | 1,374 |
| Apr 27, 2026 | 77.69 | 77.69 | 70.30 | 71.17 | 71.17 | -3.82% | 1,482 |
| Apr 24, 2026 | 74.00 | 74.00 | 72.20 | 74.00 | 74.00 | -2.63% | 622 |
| Apr 23, 2026 | 75.00 | 80.25 | 72.68 | 76.00 | 76.00 | -0.65% | 328 |
| Apr 22, 2026 | 78.81 | 78.81 | 73.00 | 76.50 | 76.50 | 0.86% | 566 |
| Apr 21, 2026 | 72.52 | 77.00 | 70.30 | 75.85 | 75.85 | 2.50% | 2,333 |
| Apr 20, 2026 | 74.20 | 74.20 | 73.00 | 74.00 | 74.00 | -0.23% | 1,125 |
| Apr 17, 2026 | 74.25 | 74.25 | 74.00 | 74.17 | 74.17 | 4.88% | 638 |
| Apr 16, 2026 | 77.70 | 77.70 | 70.30 | 70.72 | 70.72 | -4.43% | 766 |
| Apr 15, 2026 | 76.19 | 76.19 | 69.00 | 74.00 | 74.00 | 1.97% | 1,387 |
| Apr 13, 2026 | 71.00 | 76.93 | 69.62 | 72.57 | 72.57 | -0.97% | 179 |
| Apr 10, 2026 | 79.15 | 79.15 | 72.21 | 73.28 | 73.28 | -2.91% | 625 |
| Apr 9, 2026 | 77.71 | 77.71 | 70.38 | 75.48 | 75.48 | 1.99% | 1,756 |
| Apr 8, 2026 | 74.01 | 74.01 | 67.16 | 74.01 | 74.01 | 4.99% | 1,414 |
| Apr 7, 2026 | 70.40 | 70.49 | 68.00 | 70.49 | 70.49 | 4.99% | 714 |
| Apr 6, 2026 | 67.14 | 67.14 | 61.13 | 67.14 | 67.14 | 4.99% | 2,732 |
| Apr 2, 2026 | 61.00 | 64.58 | 59.09 | 63.95 | 63.95 | 3.97% | 4,738 |
| Apr 1, 2026 | 65.44 | 65.44 | 61.38 | 61.51 | 61.51 | -4.78% | 1,753 |
| Mar 30, 2026 | 65.99 | 66.23 | 61.01 | 64.60 | 64.60 | 2.41% | 385 |
| Mar 27, 2026 | 63.00 | 63.22 | 60.66 | 63.08 | 63.08 | -0.22% | 4,831 |
| Mar 25, 2026 | 66.67 | 66.67 | 62.01 | 63.22 | 63.22 | -0.44% | 2,002 |
| Mar 24, 2026 | 63.53 | 63.53 | 63.50 | 63.50 | 63.50 | 4.94% | 1,748 |
| Mar 23, 2026 | 56.85 | 60.71 | 56.00 | 60.51 | 60.51 | 4.65% | 2,621 |
| Mar 20, 2026 | 57.99 | 57.99 | 55.55 | 57.82 | 57.82 | 4.18% | 236 |
| Mar 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | 73 |
| Mar 18, 2026 | 54.59 | 56.99 | 53.00 | 53.00 | 53.00 | -2.91% | 2,036 |
| Mar 17, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | 528 |
| Mar 16, 2026 | 54.90 | 54.90 | 53.40 | 54.59 | 54.59 | -0.56% | 529 |
| Mar 13, 2026 | 54.90 | 54.90 | 54.75 | 54.90 | 54.90 | 0.24% | 229 |
| Mar 12, 2026 | 54.84 | 54.91 | 54.60 | 54.77 | 54.77 | -0.13% | 48,278 |
| Mar 11, 2026 | 53.50 | 55.66 | 52.01 | 54.84 | 54.84 | 3.45% | 1,184 |
| Mar 9, 2026 | 55.10 | 55.10 | 52.51 | 53.01 | 53.01 | -3.79% | 67 |
| Mar 6, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 40 |
| Mar 5, 2026 | 55.35 | 58.10 | 55.05 | 55.10 | 55.10 | -0.45% | 726 |
| Mar 4, 2026 | 57.35 | 57.35 | 55.35 | 55.35 | 55.35 | -3.49% | 138 |
| Mar 2, 2026 | 57.60 | 57.60 | 54.80 | 57.35 | 57.35 | -0.43% | 434 |
| Feb 27, 2026 | 55.01 | 58.00 | 55.01 | 57.60 | 57.60 | -0.40% | 434 |
| Feb 26, 2026 | 58.00 | 58.00 | 55.85 | 57.83 | 57.83 | -1.38% | 1,622 |
| Feb 25, 2026 | 58.65 | 59.01 | 58.64 | 58.64 | 58.64 | -4.99% | 4,353 |
| Feb 24, 2026 | 62.00 | 62.31 | 60.00 | 61.72 | 61.72 | -1.23% | 476 |
| Feb 23, 2026 | 62.99 | 62.99 | 57.20 | 62.49 | 62.49 | 4.15% | 1,003 |
| Feb 19, 2026 | 60.88 | 60.88 | 58.22 | 60.00 | 60.00 | -2.07% | 2,074 |
| Feb 18, 2026 | 58.42 | 61.33 | 58.42 | 61.27 | 61.27 | 4.88% | 22 |
| Feb 17, 2026 | 58.53 | 58.75 | 58.42 | 58.42 | 58.42 | -4.99% | 6,042 |
| Feb 16, 2026 | 61.52 | 61.52 | 61.49 | 61.49 | 61.49 | 4.93% | 641 |
| Feb 13, 2026 | 57.26 | 62.70 | 57.00 | 58.60 | 58.60 | -2.33% | 798 |
| Feb 12, 2026 | 61.20 | 62.90 | 59.90 | 60.00 | 60.00 | - | 4,279 |
| Feb 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.49% | 327 |
| Feb 10, 2026 | 56.35 | 59.59 | 54.03 | 59.12 | 59.12 | 4.16% | 2,679 |
| Feb 9, 2026 | 59.28 | 62.24 | 56.35 | 56.76 | 56.76 | -4.25% | 4,789 |
| Feb 6, 2026 | 62.40 | 62.69 | 59.27 | 59.28 | 59.28 | -4.97% | 3,194 |
| Feb 5, 2026 | 61.22 | 62.50 | 59.00 | 62.38 | 62.38 | 1.89% | 2,906 |
| Feb 4, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 2.00% | 16 |
| Feb 3, 2026 | 58.50 | 61.00 | 58.50 | 60.02 | 60.02 | 2.79% | 784 |
| Feb 2, 2026 | 61.00 | 61.00 | 58.05 | 58.39 | 58.39 | -4.28% | 236 |
| Jan 30, 2026 | 63.65 | 63.85 | 60.47 | 61.00 | 61.00 | -4.16% | 2,304 |
| Jan 29, 2026 | 65.66 | 69.40 | 63.65 | 63.65 | 63.65 | -5.00% | 2,736 |
| Jan 28, 2026 | 65.00 | 67.85 | 64.90 | 67.00 | 67.00 | 3.24% | 527 |
| Jan 27, 2026 | 65.50 | 65.54 | 62.19 | 64.90 | 64.90 | 3.97% | 2,663 |
| Jan 23, 2026 | 65.70 | 65.70 | 62.42 | 62.42 | 62.42 | -4.99% | 658 |
| Jan 22, 2026 | 63.03 | 66.00 | 62.75 | 65.70 | 65.70 | -0.50% | 217 |
| Jan 21, 2026 | 72.90 | 72.90 | 66.03 | 66.03 | 66.03 | -4.99% | 980 |
| Jan 20, 2026 | 71.00 | 71.00 | 65.33 | 69.50 | 69.50 | 1.08% | 2,434 |
| Jan 19, 2026 | 70.00 | 71.00 | 68.60 | 68.76 | 68.76 | -1.39% | 486 |
| Jan 16, 2026 | 72.89 | 72.89 | 67.00 | 69.73 | 69.73 | -0.39% | 2,729 |
| Jan 14, 2026 | 70.00 | 70.00 | 69.07 | 70.00 | 70.00 | -3.71% | 7,594 |
| Jan 13, 2026 | 74.37 | 74.37 | 69.99 | 72.70 | 72.70 | -0.75% | 2,348 |
| Jan 12, 2026 | 73.35 | 74.00 | 69.73 | 73.25 | 73.25 | -0.20% | 602 |
| Jan 9, 2026 | 70.27 | 73.40 | 68.50 | 73.40 | 73.40 | 4.45% | 883 |
| Jan 8, 2026 | 70.00 | 75.97 | 69.77 | 70.27 | 70.27 | -4.32% | 3,186 |
| Jan 7, 2026 | 74.33 | 74.33 | 70.62 | 73.44 | 73.44 | -1.20% | 1,758 |
| Jan 6, 2026 | 76.00 | 78.00 | 72.33 | 74.33 | 74.33 | -2.36% | 5,394 |
| Jan 5, 2026 | 83.00 | 83.00 | 75.59 | 76.13 | 76.13 | -4.31% | 6,091 |
| Jan 2, 2026 | 79.50 | 79.56 | 79.48 | 79.56 | 79.56 | 4.99% | 1,739 |
| Jan 1, 2026 | 68.77 | 75.99 | 68.77 | 75.78 | 75.78 | 4.70% | 12,754 |
| Dec 31, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -4.99% | 774 |
| Dec 30, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -4.99% | 567 |
| Dec 29, 2025 | 88.60 | 88.60 | 80.18 | 80.18 | 80.18 | -4.99% | 8,387 |
| Dec 26, 2025 | 84.37 | 84.39 | 84.37 | 84.39 | 84.39 | 4.99% | 2,357 |
| Dec 24, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 4.99% | 2,432 |
| Dec 23, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 4.99% | 2,950 |
| Dec 22, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 5.00% | 73 |
| Dec 19, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 4.99% | 285 |
| Dec 18, 2025 | 66.00 | 66.15 | 66.00 | 66.15 | 66.15 | 5.00% | 3,365 |
| Dec 17, 2025 | 57.50 | 63.00 | 57.50 | 63.00 | 63.00 | 5.00% | 182,260 |
| Dec 16, 2025 | 63.31 | 66.15 | 59.85 | 60.00 | 60.00 | -4.76% | 887 |
| Dec 15, 2025 | 66.21 | 66.54 | 63.00 | 63.00 | 63.00 | -0.69% | 600 |
| Dec 12, 2025 | 63.57 | 63.57 | 57.60 | 63.44 | 63.44 | 4.77% | 2,097 |
| Dec 11, 2025 | 63.51 | 63.51 | 60.34 | 60.55 | 60.55 | -4.66% | 2,919 |
| Dec 10, 2025 | 68.68 | 68.68 | 63.15 | 63.51 | 63.51 | -4.45% | 6,611 |
| Dec 9, 2025 | 64.95 | 66.66 | 61.71 | 66.47 | 66.47 | 2.34% | 3,079 |
| Dec 8, 2025 | 64.82 | 67.94 | 61.58 | 64.95 | 64.95 | 0.20% | 2,672 |
| Dec 5, 2025 | 58.66 | 64.82 | 58.66 | 64.82 | 64.82 | 4.99% | 3,135 |
| Dec 4, 2025 | 68.21 | 68.21 | 61.74 | 61.74 | 61.74 | -4.99% | 1,780 |
| Dec 3, 2025 | 69.08 | 71.40 | 64.98 | 64.98 | 64.98 | -5.00% | 2,471 |
| Dec 2, 2025 | 74.00 | 74.40 | 68.40 | 68.40 | 68.40 | -5.00% | 1,948 |
| Dec 1, 2025 | 72.34 | 72.34 | 65.46 | 72.00 | 72.00 | 4.50% | 8,153 |
| Nov 28, 2025 | 75.75 | 75.80 | 68.90 | 68.90 | 68.90 | -4.97% | 4,497 |
| Nov 27, 2025 | 72.35 | 72.50 | 70.00 | 72.50 | 72.50 | 5.00% | 5,355 |
| Nov 26, 2025 | 62.65 | 69.15 | 62.65 | 69.05 | 69.05 | 4.78% | 11,875 |