Kovilpatti Lakshmi Roller Flour Mills Ltd(IN:KLRF)
₹82.71+0.43 (+0.52%)
IN:KLRF
Kovilpatti Lakshmi Roller Flour Mills Ltd historical prices
₹82.71
At close:+0.43 (+0.52%)
Kovilpatti Lakshmi Roller Flour Mills Ltd (KLRF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.50 | 85.00 | 81.00 | 82.71 | 82.71 | +0.52% | 6,544 | 2.79 |
| Nov 12, 2026 | 82.31 | 82.80 | 80.25 | 82.28 | 82.28 | -0.04% | 841 | 0.35 |
| Nov 11, 2026 | 82.00 | 82.40 | 80.30 | 82.31 | 82.31 | +0.53% | 527 | 0.22 |
| Nov 10, 2026 | 81.88 | 83.79 | 80.43 | 81.88 | 81.88 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 82.80 | 83.79 | 80.43 | 81.88 | 81.88 | +1.85% | 1,841 | 0.74 |
| Nov 06, 2026 | 80.10 | 80.40 | 80.10 | 80.39 | 80.39 | +2.26% | 59 | 0.02 |
| Nov 05, 2026 | 81.00 | 81.94 | 77.50 | 78.61 | 78.61 | -2.34% | 2,780 | 1.08 |
| Nov 04, 2026 | 80.75 | 81.00 | 78.45 | 80.49 | 80.49 | -0.62% | 2,731 | 1.07 |
| Nov 03, 2026 | 78.90 | 81.00 | 78.90 | 80.99 | 80.99 | +2.65% | 1,318 | 0.51 |
| Nov 02, 2026 | 80.00 | 80.00 | 77.00 | 78.90 | 78.90 | +1.30% | 2,535 | 0.98 |
| Oct 30, 2026 | 80.87 | 80.87 | 76.05 | 77.89 | 77.89 | -3.68% | 2,630 | 1.00 |
| Oct 29, 2026 | 79.00 | 81.70 | 78.97 | 80.87 | 80.87 | +1.65% | 1,488 | 0.45 |
| Oct 28, 2026 | 79.70 | 80.00 | 77.60 | 79.56 | 79.56 | -0.51% | 1,424 | 0.42 |
| Oct 27, 2026 | 78.35 | 82.00 | 76.00 | 79.97 | 79.97 | +0.03% | 1,239 | 0.36 |
| Oct 26, 2026 | 74.00 | 83.89 | 74.00 | 79.95 | 79.95 | +6.83% | 925 | 0.26 |
| Oct 23, 2026 | 75.00 | 77.95 | 73.00 | 74.84 | 74.84 | +0.35% | 4,690 | 1.33 |
| Oct 22, 2026 | 80.00 | 80.00 | 74.00 | 74.58 | 74.58 | -3.36% | 259 | 0.07 |
| Oct 21, 2026 | 77.21 | 80.90 | 75.00 | 77.17 | 77.17 | -0.05% | 5,805 | 1.68 |
| Oct 20, 2026 | 77.21 | 80.95 | 75.56 | 77.21 | 77.21 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 78.15 | 80.95 | 75.56 | 77.21 | 77.21 | -2.23% | 4,297 | 1.25 |
| Oct 16, 2026 | 80.15 | 80.60 | 78.00 | 78.97 | 78.97 | +1.05% | 901 | 0.26 |
| Oct 15, 2026 | 79.70 | 79.70 | 77.56 | 78.15 | 78.15 | +1.11% | 1,106 | 0.31 |
| Oct 14, 2026 | 78.50 | 82.00 | 75.35 | 77.29 | 77.29 | -3.62% | 5,345 | 1.54 |
| Oct 13, 2026 | 81.50 | 81.50 | 78.51 | 80.19 | 80.19 | -1.23% | 870 | 0.25 |
| Oct 12, 2026 | 80.00 | 83.55 | 78.50 | 81.19 | 81.19 | +2.97% | 801 | 0.23 |
| Oct 09, 2026 | 78.01 | 80.90 | 78.00 | 78.85 | 78.85 | -0.52% | 788 | 0.22 |
| Oct 08, 2026 | 80.20 | 82.10 | 79.00 | 79.26 | 79.26 | -2.84% | 239 | 0.07 |
| Oct 07, 2026 | 82.10 | 84.50 | 80.00 | 81.58 | 81.58 | +0.79% | 2,042 | 0.58 |
| Oct 06, 2026 | 79.38 | 81.00 | 77.13 | 80.94 | 80.94 | +1.47% | 1,674 | 0.48 |
| Oct 05, 2026 | 78.50 | 80.40 | 78.00 | 79.77 | 79.77 | +1.01% | 1,503 | 0.43 |
| Oct 02, 2026 | 78.97 | 86.99 | 76.00 | 78.97 | 78.97 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 86.99 | 86.99 | 76.00 | 78.97 | 78.97 | -5.23% | 5,266 | 1.51 |
| Sep 30, 2026 | 85.00 | 86.75 | 81.15 | 83.33 | 83.33 | -1.02% | 2,023 | 0.55 |
| Sep 29, 2026 | 75.76 | 87.00 | 75.39 | 84.19 | 84.19 | +11.13% | 8,647 | 2.43 |
| Sep 28, 2026 | 82.10 | 82.10 | 75.00 | 75.76 | 75.76 | -5.99% | 4,195 | 1.18 |
| Sep 25, 2026 | 82.10 | 82.10 | 79.01 | 80.59 | 80.59 | +0.74% | 2,602 | 0.74 |
| Sep 24, 2026 | 82.10 | 82.50 | 79.07 | 80.00 | 80.00 | -2.98% | 971 | 0.27 |
| Sep 23, 2026 | 81.56 | 84.30 | 79.60 | 82.46 | 82.46 | +2.11% | 1,323 | 0.38 |
| Sep 22, 2026 | 82.10 | 83.65 | 80.20 | 80.76 | 80.76 | -0.60% | 1,597 | 0.46 |
| Sep 21, 2026 | 83.70 | 84.30 | 77.51 | 81.25 | 81.25 | -1.98% | 8,400 | 2.48 |
| Sep 18, 2026 | 83.70 | 87.70 | 80.50 | 82.89 | 82.89 | -2.88% | 1,430 | 0.42 |
| Sep 17, 2026 | 83.00 | 86.70 | 82.00 | 85.35 | 85.35 | +0.80% | 3,446 | 1.01 |
| Sep 16, 2026 | 83.00 | 85.40 | 80.05 | 84.67 | 84.67 | +2.14% | 461 | 0.13 |
| Sep 15, 2026 | 83.58 | 83.58 | 81.60 | 82.90 | 82.90 | -0.46% | 2,678 | 0.78 |
| Sep 14, 2026 | 83.28 | 86.70 | 82.40 | 83.28 | 83.28 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 86.70 | 86.70 | 82.40 | 83.28 | 83.28 | -4.93% | 2,646 | 0.76 |
| Sep 10, 2026 | 84.90 | 87.80 | 83.00 | 87.60 | 87.60 | +3.38% | 118 | 0.03 |
| Sep 09, 2026 | 85.00 | 87.00 | 81.00 | 84.74 | 84.74 | +0.17% | 2,744 | 0.77 |
| Sep 08, 2026 | 85.55 | 87.80 | 83.81 | 84.60 | 84.60 | -0.62% | 698 | 0.19 |
| Sep 07, 2026 | 86.80 | 87.80 | 83.26 | 85.13 | 85.13 | -2.32% | 1,627 | 0.44 |
