Lords Chloro Alkali Limited LORDSCHLO
NSE · India · Process Industries
INR 139.00+0.46 (+0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 138.81 | +0.19% | INR 143.00 | INR 143.00 | INR 134.25 | 7.96K |
| 2026-09-30 | INR 138.54 | -1.28% | INR 143.00 | INR 144.70 | INR 137.15 | 11.31K |
| 2026-09-29 | INR 140.34 | -5.30% | INR 151.00 | INR 151.00 | INR 139.01 | 26.43K |
| 2026-09-28 | INR 148.20 | 0.00% | INR 160.00 | INR 160.00 | INR 146.74 | 86.36K |
| 2026-09-25 | INR 148.20 | +10.19% | INR 138.10 | INR 153.80 | INR 133.12 | 302.92K |
| 2026-09-24 | INR 134.50 | -2.10% | INR 140.00 | INR 140.00 | INR 132.20 | 12.00K |
| 2026-09-23 | INR 137.38 | -0.67% | INR 138.61 | INR 142.58 | INR 136.00 | 11.25K |
| 2026-09-22 | INR 138.30 | 0.00% | INR 138.60 | INR 140.00 | INR 135.21 | 5.74K |
| 2026-09-21 | INR 138.30 | +1.65% | INR 138.00 | INR 140.00 | INR 133.20 | 17.09K |
| 2026-09-18 | INR 136.06 | +2.47% | INR 134.00 | INR 137.49 | INR 132.10 | 10.33K |
| 2026-09-17 | INR 132.78 | -0.53% | INR 135.50 | INR 135.84 | INR 131.13 | 7.28K |
| 2026-09-16 | INR 133.49 | +1.82% | INR 131.50 | INR 136.48 | INR 130.31 | 6.68K |
| 2026-09-15 | INR 131.10 | -4.77% | INR 136.99 | INR 138.99 | INR 129.68 | 11.72K |
| 2026-09-14 | INR 137.67 | 0.00% | INR 137.67 | INR 137.67 | INR 137.67 | 0 |
| 2026-09-11 | INR 137.67 | -1.01% | INR 136.08 | INR 139.96 | INR 135.00 | 10.25K |
| 2026-09-10 | INR 139.08 | -0.42% | INR 139.80 | INR 142.44 | INR 136.01 | 13.34K |
| 2026-09-09 | INR 139.66 | +1.03% | INR 139.00 | INR 141.40 | INR 136.10 | 18.98K |
| 2026-09-08 | INR 138.23 | -0.50% | INR 141.00 | INR 141.00 | INR 137.50 | 9.11K |
| 2026-09-07 | INR 138.93 | -5.23% | INR 149.00 | INR 149.00 | INR 138.05 | 20.25K |
| 2026-09-04 | INR 146.60 | +3.57% | INR 142.00 | INR 148.34 | INR 142.00 | 40.55K |
| 2026-09-03 | INR 141.55 | +2.36% | INR 139.90 | INR 142.74 | INR 139.00 | 33.67K |
| 2026-09-02 | INR 138.28 | +1.33% | INR 134.50 | INR 138.98 | INR 134.19 | 2.60K |
| 2026-09-01 | INR 136.46 | +0.37% | INR 138.93 | INR 138.93 | INR 135.10 | 5.53K |
| 2026-08-31 | INR 135.96 | -3.06% | INR 140.25 | INR 140.25 | INR 134.11 | 6.83K |
| 2026-08-28 | INR 140.25 | +0.60% | INR 139.66 | INR 145.42 | INR 136.51 | 23.68K |
| 2026-08-27 | INR 139.42 | -0.09% | INR 140.54 | INR 140.54 | INR 137.31 | 6.10K |
| 2026-08-26 | INR 139.54 | +3.75% | INR 136.25 | INR 141.00 | INR 135.79 | 15.54K |
| 2026-08-25 | INR 134.49 | +1.69% | INR 135.00 | INR 136.66 | INR 131.13 | 14.79K |
| 2026-08-24 | INR 132.25 | -1.86% | INR 137.00 | INR 140.00 | INR 131.10 | 12.10K |
| 2026-08-21 | INR 134.76 | +0.40% | INR 135.06 | INR 137.35 | INR 134.05 | 3.58K |
| 2026-08-20 | INR 134.22 | +0.89% | INR 133.10 | INR 137.40 | INR 132.40 | 8.20K |
| 2026-08-19 | INR 133.04 | -0.28% | INR 137.79 | INR 137.79 | INR 132.20 | 8.08K |
| 2026-08-18 | INR 133.42 | -4.69% | INR 140.03 | INR 142.45 | INR 133.00 | 29.36K |
| 2026-08-17 | INR 139.98 | +1.05% | INR 139.40 | INR 142.00 | INR 135.02 | 12.95K |
| 2026-08-14 | INR 138.53 | +0.12% | INR 140.90 | INR 140.90 | INR 137.71 | 11.94K |
| 2026-08-13 | INR 138.37 | +0.48% | INR 139.35 | INR 143.00 | INR 137.85 | 17.06K |
| 2026-08-12 | INR 137.71 | -2.01% | INR 139.90 | INR 145.00 | INR 136.00 | 14.11K |
| 2026-08-11 | INR 140.54 | -1.33% | INR 140.60 | INR 142.94 | INR 140.00 | 15.25K |
| 2026-08-10 | INR 142.43 | -1.18% | INR 144.45 | INR 147.89 | INR 141.30 | 20.89K |
| 2026-08-07 | INR 144.13 | -0.35% | INR 146.03 | INR 149.00 | INR 142.05 | 16.68K |
| 2026-08-06 | INR 144.63 | +1.40% | INR 146.00 | INR 147.64 | INR 142.64 | 10.62K |
| 2026-08-05 | INR 142.64 | -3.31% | INR 146.08 | INR 149.98 | INR 142.00 | 10.73K |
| 2026-08-04 | INR 147.53 | -0.22% | INR 147.00 | INR 150.00 | INR 146.38 | 9.70K |
| 2026-08-03 | INR 147.86 | +2.84% | INR 145.25 | INR 149.50 | INR 145.25 | 12.41K |
| 2026-07-31 | INR 143.77 | +1.78% | INR 144.39 | INR 147.00 | INR 141.02 | 12.34K |
| 2026-07-30 | INR 141.26 | -0.85% | INR 142.00 | INR 145.70 | INR 140.32 | 26.30K |
| 2026-07-29 | INR 142.47 | -5.63% | INR 151.56 | INR 155.06 | INR 140.35 | 51.75K |
| 2026-07-28 | INR 150.97 | -4.36% | INR 169.00 | INR 169.00 | INR 150.00 | 136.15K |
| 2026-07-27 | INR 157.86 | +5.91% | INR 153.00 | INR 162.46 | INR 150.09 | 135.33K |
| 2026-07-24 | INR 149.05 | +2.74% | INR 148.00 | INR 152.00 | INR 144.00 | 38.83K |
| 2026-07-23 | INR 145.07 | +0.66% | INR 146.00 | INR 148.50 | INR 140.71 | 23.24K |
| 2026-07-22 | INR 144.12 | -2.84% | INR 153.99 | INR 153.99 | INR 143.02 | 22.18K |
| 2026-07-21 | INR 148.33 | +4.19% | INR 142.37 | INR 149.90 | INR 141.68 | 22.79K |
| 2026-07-20 | INR 142.37 | -1.52% | INR 144.57 | INR 146.99 | INR 140.10 | 10.30K |
| 2026-07-17 | INR 144.57 | +7.18% | INR 137.00 | INR 147.50 | INR 136.50 | 34.16K |
| 2026-07-16 | INR 134.88 | -2.09% | INR 137.78 | INR 141.00 | INR 133.20 | 7.67K |
| 2026-07-15 | INR 137.76 | +0.01% | INR 139.99 | INR 141.01 | INR 136.35 | 6.82K |
| 2026-07-14 | INR 137.75 | +1.74% | INR 137.23 | INR 139.89 | INR 135.49 | 9.67K |
| 2026-07-13 | INR 135.40 | -1.93% | INR 139.94 | INR 139.94 | INR 133.00 | 13.50K |
| 2026-07-10 | INR 138.06 | +1.24% | INR 136.00 | INR 139.84 | INR 136.00 | 6.88K |
| 2026-07-09 | INR 136.37 | +1.81% | INR 135.04 | INR 138.00 | INR 135.00 | 6.47K |
| 2026-07-08 | INR 133.94 | -4.13% | INR 139.15 | INR 141.83 | INR 133.00 | 15.82K |
| 2026-07-07 | INR 139.71 | -1.29% | INR 146.00 | INR 146.00 | INR 137.55 | 20.83K |
| 2026-07-06 | INR 141.54 | +5.15% | INR 137.35 | INR 146.00 | INR 133.00 | 34.60K |
| 2026-07-03 | INR 134.61 | +0.14% | INR 137.41 | INR 137.41 | INR 133.35 | 5.12K |
| 2026-07-02 | INR 134.42 | -1.07% | INR 133.01 | INR 136.76 | INR 133.01 | 4.89K |
| 2026-07-01 | INR 135.88 | +1.56% | INR 133.79 | INR 138.00 | INR 133.09 | 8.30K |
| 2026-06-30 | INR 133.79 | -0.25% | INR 135.60 | INR 135.60 | INR 133.12 | 4.56K |
| 2026-06-29 | INR 134.12 | +0.72% | INR 133.16 | INR 136.00 | INR 131.50 | 12.84K |
| 2026-06-26 | INR 133.16 | 0.00% | INR 133.16 | INR 133.16 | INR 133.16 | 0 |
| 2026-06-25 | INR 133.16 | -0.47% | INR 133.05 | INR 137.63 | INR 133.00 | 5.21K |
| 2026-06-24 | INR 133.79 | -0.68% | INR 137.50 | INR 137.50 | INR 132.80 | 5.18K |
| 2026-06-23 | INR 134.70 | +0.86% | INR 131.51 | INR 137.10 | INR 131.51 | 6.59K |
| 2026-06-22 | INR 133.55 | +0.67% | INR 132.07 | INR 136.70 | INR 132.07 | 8.16K |
| 2026-06-19 | INR 132.66 | +0.21% | INR 132.38 | INR 134.50 | INR 131.00 | 5.90K |
| 2026-06-18 | INR 132.38 | -1.36% | INR 132.38 | INR 137.99 | INR 130.20 | 14.02K |
| 2026-06-17 | INR 134.20 | -0.04% | INR 134.61 | INR 137.59 | INR 133.85 | 4.49K |
| 2026-06-16 | INR 134.25 | -2.45% | INR 138.05 | INR 142.02 | INR 131.91 | 11.83K |
| 2026-06-15 | INR 137.62 | +3.61% | INR 133.30 | INR 139.49 | INR 133.30 | 8.54K |
| 2026-06-12 | INR 132.83 | -0.78% | INR 137.88 | INR 137.88 | INR 131.26 | 7.43K |
| 2026-06-11 | INR 133.87 | +4.12% | INR 130.00 | INR 139.75 | INR 130.00 | 35.22K |
| 2026-06-10 | INR 128.57 | -1.80% | INR 129.17 | INR 131.99 | INR 128.00 | 5.97K |
| 2026-06-09 | INR 130.93 | +2.15% | INR 128.49 | INR 131.69 | INR 128.45 | 4.95K |
| 2026-06-08 | INR 128.18 | -0.74% | INR 130.00 | INR 131.99 | INR 127.34 | 5.28K |
| 2026-06-05 | INR 129.14 | +0.30% | INR 130.00 | INR 131.90 | INR 128.00 | 22.16K |
| 2026-06-04 | INR 128.76 | -0.49% | INR 127.60 | INR 133.18 | INR 127.41 | 18.26K |
| 2026-06-03 | INR 129.39 | -5.22% | INR 136.00 | INR 136.05 | INR 126.15 | 25.30K |
| 2026-06-02 | INR 136.51 | -2.23% | INR 139.62 | INR 141.36 | INR 135.00 | 17.39K |
| 2026-06-01 | INR 139.62 | -2.95% | INR 146.89 | INR 146.89 | INR 138.99 | 8.25K |
| 2026-05-29 | INR 143.86 | +1.68% | INR 150.30 | INR 150.30 | INR 141.60 | 41.07K |