Price Data Selection & Download
Kovilpatti Lakshmi Roller Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4400 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹299.00
February 02, 2024
BSE Exchange
Share Price All Time Low
₹11.65
March 16, 2009
BSE Exchange
Highest Volume Trading Day
193,632
September 08, 2023 • ₹183.85
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
KLRFM daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹79.38 | ₹81.00 | ₹77.13 | ₹80.94 | 1,674 |
| 2026-10-05 | ₹78.50 | ₹80.40 | ₹78.00 | ₹79.77 | 1,503 |
| 2026-10-01 | ₹86.99 | ₹86.99 | ₹76.00 | ₹78.97 | 5,266 |
| 2026-09-30 | ₹85.00 | ₹86.75 | ₹81.15 | ₹83.33 | 2,023 |
| 2026-09-29 | ₹75.76 | ₹87.00 | ₹75.39 | ₹84.19 | 8,647 |
| 2026-09-28 | ₹82.10 | ₹82.10 | ₹75.00 | ₹75.76 | 4,195 |
| 2026-09-25 | ₹82.10 | ₹82.10 | ₹79.01 | ₹80.59 | 2,602 |
| 2026-09-24 | ₹82.10 | ₹82.50 | ₹79.07 | ₹80.00 | 971 |
| 2026-09-23 | ₹81.56 | ₹84.30 | ₹79.60 | ₹82.46 | 1,323 |
| 2026-09-22 | ₹82.10 | ₹83.65 | ₹80.20 | ₹80.76 | 1,597 |
| 2026-09-21 | ₹83.70 | ₹84.30 | ₹77.51 | ₹81.25 | 8,400 |
| 2026-09-18 | ₹83.70 | ₹87.70 | ₹80.50 | ₹82.89 | 1,430 |
| 2026-09-17 | ₹83.00 | ₹86.70 | ₹82.00 | ₹85.35 | 3,446 |
| 2026-09-16 | ₹83.00 | ₹85.40 | ₹80.05 | ₹84.67 | 461 |
| 2026-09-15 | ₹83.58 | ₹83.58 | ₹81.60 | ₹82.90 | 2,678 |
| 2026-09-11 | ₹86.70 | ₹86.70 | ₹82.40 | ₹83.28 | 2,646 |
| 2026-09-10 | ₹84.90 | ₹87.80 | ₹83.00 | ₹87.60 | 118 |
| 2026-09-09 | ₹85.00 | ₹87.00 | ₹81.00 | ₹84.74 | 2,744 |
| 2026-09-08 | ₹85.55 | ₹87.80 | ₹83.81 | ₹84.60 | 698 |
| 2026-09-07 | ₹86.80 | ₹87.80 | ₹83.26 | ₹85.13 | 1,627 |
| 2026-09-04 | ₹89.50 | ₹89.90 | ₹85.61 | ₹87.15 | 3,212 |
| 2026-09-03 | ₹88.80 | ₹90.10 | ₹85.80 | ₹89.50 | 1,793 |
| 2026-09-02 | ₹85.95 | ₹89.80 | ₹85.95 | ₹87.49 | 2,902 |
| 2026-09-01 | ₹88.00 | ₹90.00 | ₹85.00 | ₹85.97 | 2,707 |
| 2026-08-31 | ₹87.69 | ₹88.50 | ₹84.10 | ₹87.70 | 2,493 |
| 2026-08-28 | ₹88.00 | ₹88.45 | ₹86.60 | ₹87.69 | 434 |
| 2026-08-27 | ₹85.70 | ₹88.99 | ₹85.51 | ₹87.37 | 2,795 |
| 2026-08-26 | ₹84.48 | ₹87.00 | ₹83.50 | ₹86.51 | 987 |
| 2026-08-25 | ₹86.00 | ₹88.00 | ₹82.96 | ₹84.48 | 4,875 |
| 2026-08-24 | ₹82.60 | ₹84.50 | ₹82.60 | ₹82.96 | 4,469 |
| 2026-08-21 | ₹82.70 | ₹83.45 | ₹82.10 | ₹83.40 | 1,254 |
| 2026-08-20 | ₹82.99 | ₹83.50 | ₹80.51 | ₹82.06 | 5,154 |
| 2026-08-19 | ₹80.72 | ₹82.90 | ₹80.00 | ₹80.67 | 8,651 |
| 2026-08-18 | ₹85.70 | ₹87.15 | ₹81.30 | ₹82.14 | 4,482 |
| 2026-08-17 | ₹90.00 | ₹90.00 | ₹82.00 | ₹85.47 | 3,703 |
| 2026-08-14 | ₹89.75 | ₹91.80 | ₹88.65 | ₹90.00 | 3,448 |
| 2026-08-13 | ₹86.10 | ₹89.00 | ₹86.00 | ₹87.99 | 2,649 |
| 2026-08-12 | ₹89.70 | ₹89.70 | ₹80.42 | ₹84.82 | 2,265 |
| 2026-08-11 | ₹88.80 | ₹89.90 | ₹87.20 | ₹88.00 | 1,384 |
| 2026-08-10 | ₹88.62 | ₹89.44 | ₹85.01 | ₹86.02 | 6,773 |
| 2026-08-07 | ₹87.80 | ₹89.80 | ₹87.20 | ₹88.62 | 2,169 |
| 2026-08-06 | ₹86.00 | ₹90.78 | ₹86.00 | ₹89.20 | 3,504 |
| 2026-08-05 | ₹88.05 | ₹89.00 | ₹86.65 | ₹86.95 | 2,292 |
| 2026-08-04 | ₹86.99 | ₹88.80 | ₹84.25 | ₹88.01 | 4,703 |
| 2026-08-03 | ₹90.05 | ₹91.00 | ₹76.20 | ₹84.40 | 45,578 |
| 2026-07-31 | ₹93.95 | ₹93.95 | ₹90.00 | ₹90.95 | 3,115 |
| 2026-07-30 | ₹92.00 | ₹93.50 | ₹89.95 | ₹92.50 | 8,333 |
| 2026-07-29 | ₹93.60 | ₹95.90 | ₹90.10 | ₹93.15 | 6,630 |
| 2026-07-28 | ₹94.00 | ₹97.00 | ₹90.00 | ₹94.40 | 2,768 |
| 2026-07-27 | ₹96.85 | ₹97.50 | ₹92.55 | ₹97.20 | 731 |
| 2026-07-24 | ₹95.00 | ₹98.50 | ₹93.00 | ₹98.30 | 1,629 |
| 2026-07-23 | ₹96.00 | ₹98.00 | ₹94.00 | ₹94.80 | 2,326 |
| 2026-07-22 | ₹97.80 | ₹99.00 | ₹96.00 | ₹98.60 | 634 |
| 2026-07-21 | ₹96.00 | ₹99.90 | ₹95.00 | ₹97.60 | 3,946 |
| 2026-07-20 | ₹94.20 | ₹101.00 | ₹92.05 | ₹96.95 | 4,250 |
| 2026-07-17 | ₹96.00 | ₹96.95 | ₹93.70 | ₹94.60 | 537 |
| 2026-07-16 | ₹96.50 | ₹97.45 | ₹93.25 | ₹95.85 | 1,913 |
| 2026-07-15 | ₹99.10 | ₹99.10 | ₹94.10 | ₹95.40 | 2,289 |
| 2026-07-14 | ₹96.50 | ₹98.70 | ₹95.65 | ₹97.55 | 1,446 |
| 2026-07-13 | ₹97.50 | ₹99.00 | ₹95.35 | ₹96.10 | 1,389 |
| 2026-07-10 | ₹100.90 | ₹100.90 | ₹96.05 | ₹99.25 | 2,201 |
| 2026-07-09 | ₹97.00 | ₹99.80 | ₹96.00 | ₹98.45 | 544 |
| 2026-07-08 | ₹95.00 | ₹97.95 | ₹93.90 | ₹95.05 | 832 |
| 2026-07-07 | ₹96.05 | ₹98.10 | ₹95.00 | ₹97.85 | 1,259 |
| 2026-07-06 | ₹95.25 | ₹100.20 | ₹95.25 | ₹98.00 | 1,954 |
| 2026-07-03 | ₹100.00 | ₹101.95 | ₹94.70 | ₹96.05 | 14,977 |
| 2026-07-02 | ₹102.00 | ₹102.00 | ₹98.10 | ₹101.50 | 1,033 |
| 2026-07-01 | ₹100.20 | ₹102.25 | ₹95.65 | ₹97.95 | 3,324 |
| 2026-06-30 | ₹100.20 | ₹103.00 | ₹99.75 | ₹100.70 | 640 |
| 2026-06-29 | ₹100.25 | ₹103.25 | ₹100.00 | ₹101.90 | 2,080 |
| 2026-06-25 | ₹104.10 | ₹104.10 | ₹98.60 | ₹100.60 | 351 |
| 2026-06-24 | ₹99.90 | ₹103.00 | ₹98.50 | ₹100.35 | 1,392 |
| 2026-06-23 | ₹99.10 | ₹102.00 | ₹98.30 | ₹98.60 | 2,942 |
| 2026-06-22 | ₹102.00 | ₹103.90 | ₹101.50 | ₹102.30 | 2,831 |
| 2026-06-19 | ₹102.25 | ₹103.95 | ₹98.50 | ₹101.70 | 5,098 |
| 2026-06-18 | ₹102.70 | ₹105.90 | ₹102.00 | ₹104.50 | 224 |
| 2026-06-17 | ₹102.40 | ₹105.00 | ₹99.10 | ₹104.10 | 2,315 |
| 2026-06-16 | ₹103.75 | ₹107.00 | ₹98.95 | ₹99.85 | 2,486 |
| 2026-06-15 | ₹98.00 | ₹104.00 | ₹96.25 | ₹100.30 | 2,427 |
| 2026-06-12 | ₹88.80 | ₹96.90 | ₹88.15 | ₹95.00 | 6,369 |
| 2026-06-11 | ₹96.80 | ₹99.00 | ₹85.00 | ₹87.70 | 10,507 |
| 2026-06-10 | ₹96.95 | ₹96.95 | ₹93.15 | ₹95.05 | 1,428 |
| 2026-06-09 | ₹94.75 | ₹98.85 | ₹93.00 | ₹94.10 | 4,314 |
| 2026-06-08 | ₹101.00 | ₹101.00 | ₹94.45 | ₹95.30 | 4,145 |
| 2026-06-05 | ₹100.00 | ₹102.00 | ₹100.00 | ₹101.50 | 1,676 |
| 2026-06-04 | ₹101.65 | ₹104.10 | ₹98.50 | ₹99.25 | 4,896 |
| 2026-06-03 | ₹102.60 | ₹102.60 | ₹100.15 | ₹102.15 | 1,696 |
| 2026-06-02 | ₹104.00 | ₹104.00 | ₹99.95 | ₹102.00 | 4,555 |
| 2026-06-01 | ₹111.00 | ₹111.00 | ₹99.95 | ₹104.80 | 6,749 |
| 2026-05-29 | ₹104.00 | ₹104.00 | ₹101.00 | ₹103.95 | 386 |
| 2026-05-27 | ₹101.20 | ₹106.10 | ₹100.50 | ₹104.05 | 3,540 |
| 2026-05-26 | ₹106.90 | ₹106.90 | ₹101.00 | ₹101.30 | 2,883 |
| 2026-05-25 | ₹104.80 | ₹104.80 | ₹101.00 | ₹101.05 | 2,009 |
| 2026-05-22 | ₹104.15 | ₹106.50 | ₹100.00 | ₹100.95 | 500 |
| 2026-05-21 | ₹106.00 | ₹109.80 | ₹100.50 | ₹104.15 | 1,454 |
| 2026-05-20 | ₹105.25 | ₹106.00 | ₹102.00 | ₹106.00 | 204 |
| 2026-05-19 | ₹103.00 | ₹106.70 | ₹102.00 | ₹106.70 | 89 |
| 2026-05-18 | ₹98.60 | ₹104.00 | ₹96.05 | ₹103.90 | 1,008 |
| 2026-05-15 | ₹112.25 | ₹114.90 | ₹104.25 | ₹105.30 | 2,414 |
| 2026-05-14 | ₹112.85 | ₹115.00 | ₹106.35 | ₹109.55 | 4,305 |
| 2026-05-13 | ₹106.00 | ₹116.95 | ₹106.00 | ₹112.80 | 239 |
| 2026-05-12 | ₹114.95 | ₹114.95 | ₹111.15 | ₹111.15 | 654 |
| 2026-05-11 | ₹115.00 | ₹116.00 | ₹112.00 | ₹114.50 | 9,286 |
| 2026-05-08 | ₹118.00 | ₹118.00 | ₹114.25 | ₹115.00 | 835 |
| 2026-05-07 | ₹112.80 | ₹117.00 | ₹112.00 | ₹116.25 | 2,786 |
| 2026-05-06 | ₹111.00 | ₹114.00 | ₹111.00 | ₹113.35 | 3,237 |
| 2026-05-05 | ₹108.70 | ₹112.00 | ₹107.60 | ₹111.25 | 805 |
| 2026-05-04 | ₹112.00 | ₹113.00 | ₹106.00 | ₹108.70 | 1,515 |
| 2026-04-30 | ₹107.00 | ₹111.80 | ₹107.00 | ₹111.80 | 326 |
| 2026-04-29 | ₹108.65 | ₹112.00 | ₹108.65 | ₹112.00 | 299 |
| 2026-04-28 | ₹110.00 | ₹112.00 | ₹105.20 | ₹112.00 | 628 |
| 2026-04-27 | ₹111.00 | ₹111.00 | ₹109.00 | ₹111.00 | 332 |
| 2026-04-24 | ₹108.78 | ₹111.00 | ₹107.00 | ₹110.98 | 1,444 |
| 2026-04-23 | ₹108.99 | ₹111.00 | ₹108.99 | ₹110.79 | 756 |
| 2026-04-22 | ₹109.00 | ₹109.74 | ₹107.00 | ₹109.70 | 12,478 |
| 2026-04-21 | ₹106.60 | ₹109.74 | ₹106.22 | ₹109.74 | 349 |
| 2026-04-20 | ₹106.22 | ₹109.95 | ₹105.00 | ₹106.50 | 1,644 |
| 2026-04-17 | ₹104.00 | ₹107.95 | ₹104.00 | ₹106.22 | 1,277 |
| 2026-04-16 | ₹103.50 | ₹107.00 | ₹102.60 | ₹105.99 | 4,269 |
| 2026-04-15 | ₹105.01 | ₹108.00 | ₹104.30 | ₹106.83 | 2,026 |
| 2026-04-13 | ₹102.01 | ₹105.00 | ₹102.00 | ₹104.50 | 1,291 |
| 2026-04-10 | ₹102.10 | ₹104.00 | ₹102.10 | ₹102.35 | 831 |
| 2026-04-09 | ₹103.83 | ₹105.90 | ₹102.01 | ₹102.05 | 640 |
| 2026-04-08 | ₹107.89 | ₹107.89 | ₹99.81 | ₹104.35 | 2,526 |
| 2026-04-06 | ₹104.00 | ₹104.00 | ₹101.00 | ₹102.00 | 215 |
| 2026-04-02 | ₹92.60 | ₹98.50 | ₹92.60 | ₹98.45 | 607 |
| 2026-04-01 | ₹89.00 | ₹96.00 | ₹89.00 | ₹95.81 | 1,609 |
| 2026-03-30 | ₹98.50 | ₹99.00 | ₹86.00 | ₹89.40 | 4,682 |
| 2026-03-27 | ₹95.50 | ₹98.35 | ₹92.25 | ₹95.15 | 3,790 |
| 2026-03-25 | ₹97.20 | ₹100.00 | ₹97.20 | ₹98.00 | 1,272 |
| 2026-03-24 | ₹97.10 | ₹100.70 | ₹97.10 | ₹97.20 | 1,925 |
| 2026-03-23 | ₹99.00 | ₹99.00 | ₹96.90 | ₹97.05 | 2,007 |
| 2026-03-20 | ₹98.90 | ₹101.50 | ₹97.10 | ₹100.95 | 1,633 |
| 2026-03-19 | ₹98.00 | ₹100.00 | ₹95.10 | ₹99.00 | 3,355 |
| 2026-03-18 | ₹100.00 | ₹101.25 | ₹99.00 | ₹99.00 | 1,363 |
| 2026-03-17 | ₹101.00 | ₹101.00 | ₹95.00 | ₹99.05 | 4,061 |
| 2026-03-16 | ₹98.00 | ₹102.85 | ₹98.00 | ₹98.45 | 1,369 |
| 2026-03-13 | ₹102.00 | ₹102.95 | ₹96.25 | ₹97.55 | 1,716 |
| 2026-03-12 | ₹102.00 | ₹102.00 | ₹97.25 | ₹101.00 | 1,303 |
| 2026-03-11 | ₹104.20 | ₹104.20 | ₹95.30 | ₹101.40 | 1,407 |
| 2026-03-10 | ₹105.00 | ₹108.00 | ₹100.55 | ₹104.20 | 3,023 |
| 2026-03-09 | ₹101.00 | ₹104.95 | ₹101.00 | ₹102.00 | 238 |
| 2026-03-06 | ₹107.00 | ₹107.00 | ₹104.00 | ₹105.00 | 366 |
| 2026-03-05 | ₹105.00 | ₹107.75 | ₹103.00 | ₹104.05 | 3,122 |
| 2026-03-04 | ₹102.50 | ₹103.00 | ₹99.60 | ₹100.10 | 799 |
| 2026-03-02 | ₹102.80 | ₹105.80 | ₹100.50 | ₹104.40 | 3,150 |
| 2026-02-27 | ₹105.02 | ₹106.00 | ₹101.30 | ₹102.97 | 4,310 |
| 2026-02-26 | ₹97.40 | ₹117.00 | ₹97.00 | ₹106.37 | 35,168 |
| 2026-02-25 | ₹97.00 | ₹98.90 | ₹96.00 | ₹97.69 | 2,991 |
| 2026-02-24 | ₹96.00 | ₹97.00 | ₹94.50 | ₹97.00 | 2,044 |
| 2026-02-23 | ₹94.01 | ₹99.00 | ₹94.01 | ₹96.99 | 1,620 |
| 2026-02-20 | ₹95.84 | ₹98.90 | ₹95.84 | ₹96.92 | 1,126 |
| 2026-02-19 | ₹96.00 | ₹102.00 | ₹93.61 | ₹95.84 | 6,299 |
| 2026-02-18 | ₹95.00 | ₹98.39 | ₹92.50 | ₹96.33 | 3,734 |
| 2026-02-17 | ₹94.95 | ₹97.50 | ₹92.57 | ₹93.82 | 1,887 |
| 2026-02-16 | ₹92.51 | ₹95.00 | ₹92.00 | ₹94.95 | 1,347 |
| 2026-02-13 | ₹91.00 | ₹93.00 | ₹91.00 | ₹92.51 | 331 |
| 2026-02-12 | ₹95.99 | ₹95.99 | ₹92.11 | ₹92.93 | 5,050 |
| 2026-02-11 | ₹93.99 | ₹99.80 | ₹93.99 | ₹95.20 | 4,130 |
| 2026-02-10 | ₹94.00 | ₹96.50 | ₹91.00 | ₹94.98 | 2,694 |
| 2026-02-09 | ₹90.70 | ₹94.79 | ₹90.70 | ₹94.78 | 2,545 |
| 2026-02-06 | ₹91.00 | ₹94.70 | ₹91.00 | ₹91.15 | 396 |
| 2026-02-05 | ₹95.00 | ₹95.00 | ₹92.15 | ₹94.99 | 40 |
| 2026-02-04 | ₹91.48 | ₹97.00 | ₹91.48 | ₹95.09 | 7,225 |
| 2026-02-03 | ₹92.45 | ₹92.45 | ₹90.30 | ₹91.48 | 3,323 |
| 2026-02-02 | ₹91.00 | ₹92.13 | ₹87.10 | ₹90.28 | 4,824 |
| 2026-02-01 | ₹93.80 | ₹94.00 | ₹88.12 | ₹92.22 | 1,470 |
| 2026-01-30 | ₹88.10 | ₹92.60 | ₹88.10 | ₹90.06 | 4,286 |
| 2026-01-29 | ₹92.97 | ₹92.97 | ₹87.10 | ₹89.80 | 1,884 |
| 2026-01-28 | ₹87.12 | ₹93.70 | ₹87.00 | ₹89.76 | 2,848 |
| 2026-01-27 | ₹91.20 | ₹91.99 | ₹87.00 | ₹87.63 | 1,271 |
| 2026-01-23 | ₹94.75 | ₹97.40 | ₹91.20 | ₹92.70 | 1,706 |
| 2026-01-22 | ₹98.70 | ₹98.70 | ₹90.41 | ₹92.44 | 664 |
| 2026-01-21 | ₹88.22 | ₹91.90 | ₹88.22 | ₹91.89 | 765 |
| 2026-01-20 | ₹92.15 | ₹92.15 | ₹88.00 | ₹88.22 | 645 |
| 2026-01-19 | ₹93.00 | ₹93.00 | ₹85.42 | ₹92.15 | 925 |
| 2026-01-16 | ₹97.00 | ₹97.00 | ₹91.30 | ₹92.23 | 513 |
| 2026-01-14 | ₹96.50 | ₹97.90 | ₹92.10 | ₹92.30 | 2,745 |
| 2026-01-13 | ₹103.00 | ₹103.00 | ₹91.05 | ₹93.05 | 11,137 |
| 2026-01-12 | ₹95.85 | ₹95.85 | ₹86.71 | ₹90.87 | 5,863 |
| 2026-01-09 | ₹102.70 | ₹102.90 | ₹95.00 | ₹95.85 | 827 |
| 2026-01-08 | ₹103.00 | ₹104.70 | ₹98.03 | ₹100.72 | 915 |
| 2026-01-07 | ₹101.00 | ₹101.00 | ₹95.61 | ₹97.55 | 571 |
| 2026-01-06 | ₹101.28 | ₹101.28 | ₹98.02 | ₹101.00 | 25 |
| 2026-01-05 | ₹101.78 | ₹101.78 | ₹101.78 | ₹101.78 | 129 |
| 2026-01-02 | ₹102.00 | ₹104.00 | ₹99.25 | ₹102.78 | 507 |
| 2026-01-01 | ₹100.00 | ₹105.55 | ₹100.00 | ₹101.82 | 888 |
Kovilpatti Lakshmi Roller Share Price Performance Analysis (Jan 2008 - Oct 2026)
KLRFM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.51%
₹101.82 → ₹80.94
Year to Date
Price Volatility
9.02%
Low Volatility
Year to Date
Average Daily Volume
2,994
Year to Date Average
BSE Exchange
Kovilpatti Lakshmi Roller Share Price History – Frequently Asked Questions
Common questions about KLRFM historical data and records. For live price, key ratios and fundamentals, see Kovilpatti Lakshmi Roller stock price NSE.
What is the all-time high share price of Kovilpatti Lakshmi Roller (KLRFM)?
The all-time high share price of Kovilpatti Lakshmi Roller was ₹299.0 recorded on February 02, 2024 on the BSE exchange.
What is the all-time low share price of Kovilpatti Lakshmi Roller (KLRFM)?
The all-time low share price of Kovilpatti Lakshmi Roller was ₹11.65 recorded on March 16, 2009 on the BSE exchange.
How can I download KLRFM historical share price data?
You can download Kovilpatti Lakshmi Roller historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KLRFM shares?
The highest trading volume day for Kovilpatti Lakshmi Roller was 193,632 shares traded on September 08, 2023 on the BSE exchange, with share price at ₹183.85.