Lorenzini Apparels Limited (BOM:540952)
India
· Delayed Price · Currency is INR 7.45
+0.31 (4.34%)
At close: Apr 28, 2026
Lorenzini Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.28 | 7.49 | 7.02 | 7.43 | 7.43 | -0.27% | 10,800 |
| Apr 28, 2026 | 8.34 | 8.36 | 7.26 | 7.45 | 7.45 | 4.34% | 1,565 |
| Apr 27, 2026 | 8.36 | 8.36 | 7.07 | 7.14 | 7.14 | 2.29% | 1,379 |
| Apr 24, 2026 | 6.81 | 7.13 | 6.81 | 6.98 | 6.98 | -1.97% | 19,527 |
| Apr 23, 2026 | 6.81 | 7.24 | 6.81 | 7.12 | 7.12 | -0.42% | 3,471 |
| Apr 22, 2026 | 7.00 | 7.40 | 6.90 | 7.15 | 7.15 | 1.85% | 13,687 |
| Apr 21, 2026 | 7.43 | 7.60 | 6.95 | 7.02 | 7.02 | -4.49% | 48,736 |
| Apr 20, 2026 | 7.10 | 7.78 | 7.10 | 7.35 | 7.35 | -3.80% | 2,359 |
| Apr 17, 2026 | 8.71 | 8.71 | 7.45 | 7.64 | 7.64 | 0.92% | 15,584 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.55 | 7.57 | 7.57 | -4.18% | 3,563 |
| Apr 15, 2026 | 7.36 | 7.94 | 7.36 | 7.90 | 7.90 | -0.25% | 110,510 |
| Apr 13, 2026 | 7.77 | 8.05 | 7.50 | 7.92 | 7.92 | -2.10% | 21,386 |
| Apr 10, 2026 | 8.70 | 8.70 | 7.76 | 8.09 | 8.09 | 5.75% | 1,124 |
| Apr 9, 2026 | 7.35 | 7.89 | 7.35 | 7.65 | 7.65 | 2.00% | 7,963 |
| Apr 8, 2026 | 7.57 | 7.57 | 7.15 | 7.50 | 7.50 | 2.04% | 23,124 |
| Apr 7, 2026 | 7.61 | 7.86 | 7.08 | 7.35 | 7.35 | -0.81% | 2,471 |
| Apr 6, 2026 | 6.90 | 7.45 | 6.82 | 7.41 | 7.41 | 2.49% | 5,546 |
| Apr 2, 2026 | 6.99 | 7.70 | 6.85 | 7.23 | 7.23 | 5.55% | 5,641 |
| Apr 1, 2026 | 7.11 | 7.18 | 6.66 | 6.85 | 6.85 | 14.36% | 25,051 |
| Mar 30, 2026 | 6.62 | 6.89 | 5.63 | 5.99 | 5.99 | -11.26% | 27,160 |
| Mar 27, 2026 | 6.58 | 7.59 | 6.38 | 6.75 | 6.75 | -5.73% | 20,740 |
| Mar 25, 2026 | 6.77 | 7.89 | 6.45 | 7.16 | 7.16 | 5.45% | 9,122 |
| Mar 24, 2026 | 7.44 | 7.44 | 6.53 | 6.79 | 6.79 | 0.44% | 14,109 |
| Mar 23, 2026 | 6.80 | 7.14 | 6.66 | 6.76 | 6.76 | -8.28% | 3,690 |
| Mar 20, 2026 | 6.81 | 7.44 | 6.81 | 7.37 | 7.37 | 3.66% | 5,813 |
| Mar 19, 2026 | 6.90 | 7.92 | 6.90 | 7.11 | 7.11 | 7.24% | 24,636 |
| Mar 18, 2026 | 6.15 | 6.90 | 6.15 | 6.63 | 6.63 | 4.74% | 13,554 |
| Mar 17, 2026 | 6.90 | 6.90 | 5.84 | 6.33 | 6.33 | 2.43% | 4,098 |
| Mar 16, 2026 | 6.10 | 6.55 | 5.90 | 6.18 | 6.18 | 1.64% | 3,225 |
| Mar 13, 2026 | 6.99 | 7.20 | 5.85 | 6.08 | 6.08 | -13.02% | 47,543 |
| Mar 12, 2026 | 7.20 | 7.20 | 6.62 | 6.99 | 6.99 | -3.32% | 1,155 |
| Mar 11, 2026 | 6.25 | 7.35 | 6.25 | 7.23 | 7.23 | 6.01% | 3,753 |
| Mar 10, 2026 | 7.36 | 7.50 | 6.82 | 6.82 | 6.82 | -0.73% | 2,140 |
| Mar 9, 2026 | 7.40 | 7.40 | 6.70 | 6.87 | 6.87 | -2.83% | 1,561 |
| Mar 6, 2026 | 7.46 | 7.46 | 7.01 | 7.07 | 7.07 | -0.42% | 1,924 |
| Mar 5, 2026 | 6.99 | 7.10 | 6.81 | 7.10 | 7.10 | 1.72% | 2,652 |
| Mar 4, 2026 | 7.15 | 7.55 | 6.70 | 6.98 | 6.98 | -2.24% | 9,634 |
| Mar 2, 2026 | 7.37 | 7.83 | 6.80 | 7.14 | 7.14 | -4.80% | 18,801 |
| Feb 27, 2026 | 7.88 | 7.99 | 7.49 | 7.50 | 7.50 | -4.94% | 13,244 |
| Feb 26, 2026 | 7.99 | 7.99 | 7.89 | 7.89 | 7.89 | 1.41% | 1,026 |
| Feb 25, 2026 | 7.48 | 8.08 | 7.48 | 7.78 | 7.78 | -1.27% | 125 |
| Feb 24, 2026 | 8.09 | 9.40 | 7.80 | 7.88 | 7.88 | -1.50% | 235 |
| Feb 23, 2026 | 8.20 | 8.44 | 7.77 | 8.00 | 8.00 | - | 310 |
| Feb 20, 2026 | 7.81 | 8.44 | 7.81 | 8.00 | 8.00 | 5.40% | 3,165 |
| Feb 19, 2026 | 8.16 | 8.43 | 7.54 | 7.59 | 7.59 | -5.48% | 8 |
| Feb 18, 2026 | 8.08 | 8.44 | 7.70 | 8.03 | 8.03 | -1.71% | 1,850 |
| Feb 17, 2026 | 8.00 | 8.45 | 7.78 | 8.17 | 8.17 | 1.74% | 518 |
| Feb 16, 2026 | 8.44 | 8.44 | 7.62 | 8.03 | 8.03 | -0.25% | 8,951 |
| Feb 13, 2026 | 8.30 | 8.30 | 7.75 | 8.05 | 8.05 | -3.01% | 3,789 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.01 | 8.30 | 8.30 | 0.97% | 630 |
| Feb 11, 2026 | 8.30 | 8.35 | 8.06 | 8.22 | 8.22 | -0.72% | 7,315 |
| Feb 10, 2026 | 8.25 | 8.40 | 8.18 | 8.28 | 8.28 | 0.24% | 2,674 |
| Feb 9, 2026 | 8.30 | 8.56 | 7.78 | 8.26 | 8.26 | -0.48% | 6,421 |
| Feb 6, 2026 | 8.45 | 8.47 | 8.01 | 8.30 | 8.30 | -2.70% | 330 |
| Feb 5, 2026 | 8.54 | 8.54 | 7.98 | 8.53 | 8.53 | 2.28% | 1,678 |
| Feb 4, 2026 | 7.94 | 8.59 | 7.75 | 8.34 | 8.34 | 5.44% | 586 |
| Feb 3, 2026 | 8.50 | 8.50 | 7.79 | 7.91 | 7.91 | 2.86% | 1,580 |
| Feb 2, 2026 | 8.15 | 8.15 | 7.61 | 7.69 | 7.69 | -4.71% | 227 |
| Feb 1, 2026 | 9.51 | 9.51 | 7.81 | 8.07 | 8.07 | 1.77% | 11,679 |
| Jan 30, 2026 | 8.49 | 8.49 | 7.57 | 7.93 | 7.93 | 1.15% | 1,605 |
| Jan 29, 2026 | 9.60 | 9.60 | 7.66 | 7.84 | 7.84 | -2.00% | 5,560 |
| Jan 28, 2026 | 7.01 | 8.16 | 7.01 | 8.00 | 8.00 | 2.56% | 3,064 |
| Jan 27, 2026 | 8.11 | 8.11 | 6.90 | 7.80 | 7.80 | -1.27% | 3,638 |
| Jan 23, 2026 | 7.30 | 8.20 | 7.30 | 7.90 | 7.90 | 4.91% | 2,206 |
| Jan 22, 2026 | 7.64 | 8.01 | 7.31 | 7.53 | 7.53 | 7.42% | 1,153 |
| Jan 21, 2026 | 7.26 | 7.26 | 6.80 | 7.01 | 7.01 | -3.84% | 8,702 |
| Jan 20, 2026 | 7.38 | 7.85 | 7.26 | 7.29 | 7.29 | -8.99% | 5,811 |
| Jan 19, 2026 | 8.12 | 8.17 | 7.77 | 8.01 | 8.01 | -0.12% | 3,005 |
| Jan 16, 2026 | 8.42 | 8.42 | 7.97 | 8.02 | 8.02 | 1.26% | 1,827 |
| Jan 14, 2026 | 8.03 | 8.05 | 7.61 | 7.92 | 7.92 | -1.37% | 3,389 |
| Jan 13, 2026 | 8.08 | 8.39 | 7.60 | 8.03 | 8.03 | -0.62% | 10,547 |
| Jan 12, 2026 | 8.37 | 8.70 | 8.00 | 8.08 | 8.08 | -4.15% | 4,574 |
| Jan 9, 2026 | 8.82 | 9.20 | 8.36 | 8.43 | 8.43 | -6.02% | 6,765 |
| Jan 8, 2026 | 9.83 | 9.83 | 8.81 | 8.97 | 8.97 | -5.88% | 17,558 |
| Jan 7, 2026 | 10.90 | 11.16 | 9.19 | 9.53 | 9.53 | 2.47% | 309,794 |
| Jan 6, 2026 | 9.24 | 9.49 | 9.00 | 9.30 | 9.30 | -0.32% | 6,086 |
| Jan 5, 2026 | 9.16 | 10.05 | 8.51 | 9.33 | 9.33 | 2.53% | 14,362 |
| Jan 2, 2026 | 9.38 | 9.38 | 8.56 | 9.10 | 9.10 | -1.09% | 2,041 |
| Jan 1, 2026 | 9.13 | 9.20 | 8.98 | 9.20 | 9.20 | 1.66% | 448 |
| Dec 31, 2025 | 9.05 | 9.35 | 8.99 | 9.05 | 9.05 | - | 1,359 |
| Dec 30, 2025 | 9.00 | 9.15 | 8.88 | 9.05 | 9.05 | 0.56% | 4,403 |
| Dec 29, 2025 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | -4.05% | 209 |
| Dec 26, 2025 | 9.52 | 9.88 | 9.00 | 9.38 | 9.38 | 0.54% | 3,462 |
| Dec 24, 2025 | 9.25 | 9.33 | 9.11 | 9.33 | 9.33 | -0.11% | 1,103 |
| Dec 23, 2025 | 9.35 | 9.41 | 8.97 | 9.34 | 9.34 | -2.20% | 4,241 |
| Dec 22, 2025 | 9.41 | 9.55 | 9.18 | 9.55 | 9.55 | 1.60% | 2,433 |
| Dec 19, 2025 | 9.44 | 9.49 | 9.30 | 9.40 | 9.40 | 3.52% | 780 |
| Dec 18, 2025 | 9.08 | 9.09 | 9.08 | 9.08 | 9.08 | 0.33% | 341 |
| Dec 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.11% | 8 |
| Dec 16, 2025 | 9.25 | 9.27 | 9.04 | 9.04 | 9.04 | -4.24% | 2,317 |
| Dec 15, 2025 | 8.94 | 9.52 | 8.94 | 9.44 | 9.44 | 4.42% | 706 |
| Dec 12, 2025 | 10.45 | 10.45 | 9.04 | 9.04 | 9.04 | -3.83% | 1,252 |
| Dec 11, 2025 | 9.28 | 9.40 | 9.11 | 9.40 | 9.40 | 1.29% | 542 |
| Dec 10, 2025 | 9.22 | 9.32 | 9.05 | 9.28 | 9.28 | 0.65% | 1,000 |
| Dec 9, 2025 | 9.04 | 9.39 | 8.86 | 9.22 | 9.22 | 1.99% | 2,531 |
| Dec 8, 2025 | 9.43 | 9.72 | 8.91 | 9.04 | 9.04 | -1.95% | 627 |
| Dec 5, 2025 | 9.33 | 9.45 | 8.80 | 9.22 | 9.22 | 0.99% | 10,784 |
| Dec 4, 2025 | 9.20 | 9.82 | 9.01 | 9.13 | 9.13 | -0.76% | 1,621 |
| Dec 3, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -4.56% | 1,960 |
| Dec 2, 2025 | 9.72 | 9.72 | 9.17 | 9.64 | 9.64 | -0.72% | 608 |