Price Data Selection & Download
Lords Chloro Alkali Share Price All Time Records & Statistics (Oct 2025 - Oct 2026)
236 daily OHLCV records on NSE from Oct. 2025 to Oct. 2026. For live price, key ratios and fundamentals, see LORDSCHLO share price screener.
Share Price All Time High
₹229.70
October 23, 2025
NSE Exchange
Share Price All Time Low
₹108.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
440,909
November 11, 2025 • ₹197.85
NSE Exchange
Share Price History Data (Oct 2025 - Oct 2026)
LORDSCHLO daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹138.20 | ₹145.25 | ₹137.35 | ₹139.21 | 37,635 |
| 2026-10-05 | ₹138.90 | ₹141.90 | ₹136.00 | ₹137.66 | 11,752 |
| 2026-10-01 | ₹143.00 | ₹143.00 | ₹134.25 | ₹138.81 | 7,956 |
| 2026-09-30 | ₹143.00 | ₹144.70 | ₹137.15 | ₹138.54 | 11,305 |
| 2026-09-29 | ₹151.00 | ₹151.00 | ₹139.01 | ₹140.34 | 26,426 |
| 2026-09-28 | ₹160.00 | ₹160.00 | ₹146.74 | ₹148.20 | 86,362 |
| 2026-09-25 | ₹138.10 | ₹153.80 | ₹133.12 | ₹148.20 | 302,916 |
| 2026-09-24 | ₹140.00 | ₹140.00 | ₹132.20 | ₹134.50 | 12,002 |
| 2026-09-23 | ₹138.61 | ₹142.58 | ₹136.00 | ₹137.38 | 11,249 |
| 2026-09-22 | ₹138.60 | ₹140.00 | ₹135.21 | ₹138.30 | 5,742 |
| 2026-09-21 | ₹138.00 | ₹140.00 | ₹133.20 | ₹138.30 | 17,089 |
| 2026-09-18 | ₹134.00 | ₹137.49 | ₹132.10 | ₹136.06 | 10,327 |
| 2026-09-17 | ₹135.50 | ₹135.84 | ₹131.13 | ₹132.78 | 7,275 |
| 2026-09-16 | ₹131.50 | ₹136.48 | ₹130.31 | ₹133.49 | 6,679 |
| 2026-09-15 | ₹136.99 | ₹138.99 | ₹129.68 | ₹131.10 | 11,716 |
| 2026-09-11 | ₹136.08 | ₹139.96 | ₹135.00 | ₹137.67 | 10,254 |
| 2026-09-10 | ₹139.80 | ₹142.44 | ₹136.01 | ₹139.08 | 13,339 |
| 2026-09-09 | ₹139.00 | ₹141.40 | ₹136.10 | ₹139.66 | 18,982 |
| 2026-09-08 | ₹141.00 | ₹141.00 | ₹137.50 | ₹138.23 | 9,111 |
| 2026-09-07 | ₹149.00 | ₹149.00 | ₹138.05 | ₹138.93 | 20,253 |
| 2026-09-04 | ₹142.00 | ₹148.34 | ₹142.00 | ₹146.60 | 40,550 |
| 2026-09-03 | ₹139.90 | ₹142.74 | ₹139.00 | ₹141.55 | 33,665 |
| 2026-09-02 | ₹134.50 | ₹138.98 | ₹134.19 | ₹138.28 | 2,603 |
| 2026-09-01 | ₹138.93 | ₹138.93 | ₹135.10 | ₹136.46 | 5,526 |
| 2026-08-31 | ₹140.25 | ₹140.25 | ₹134.11 | ₹135.96 | 6,826 |
| 2026-08-28 | ₹139.66 | ₹145.42 | ₹136.51 | ₹140.25 | 23,683 |
| 2026-08-27 | ₹140.54 | ₹140.54 | ₹137.31 | ₹139.42 | 6,100 |
| 2026-08-26 | ₹136.25 | ₹141.00 | ₹135.79 | ₹139.54 | 15,542 |
| 2026-08-25 | ₹135.00 | ₹136.66 | ₹131.13 | ₹134.49 | 14,794 |
| 2026-08-24 | ₹137.00 | ₹140.00 | ₹131.10 | ₹132.25 | 12,101 |
| 2026-08-21 | ₹135.06 | ₹137.35 | ₹134.05 | ₹134.76 | 3,584 |
| 2026-08-20 | ₹133.10 | ₹137.40 | ₹132.40 | ₹134.22 | 8,204 |
| 2026-08-19 | ₹137.79 | ₹137.79 | ₹132.20 | ₹133.04 | 8,082 |
| 2026-08-18 | ₹140.03 | ₹142.45 | ₹133.00 | ₹133.42 | 29,362 |
| 2026-08-17 | ₹139.40 | ₹142.00 | ₹135.02 | ₹139.98 | 12,952 |
| 2026-08-14 | ₹140.90 | ₹140.90 | ₹137.71 | ₹138.53 | 11,935 |
| 2026-08-13 | ₹139.35 | ₹143.00 | ₹137.85 | ₹138.37 | 17,059 |
| 2026-08-12 | ₹139.90 | ₹145.00 | ₹136.00 | ₹137.71 | 14,114 |
| 2026-08-11 | ₹140.60 | ₹142.94 | ₹140.00 | ₹140.54 | 15,246 |
| 2026-08-10 | ₹144.45 | ₹147.89 | ₹141.30 | ₹142.43 | 20,894 |
| 2026-08-07 | ₹146.03 | ₹149.00 | ₹142.05 | ₹144.13 | 16,675 |
| 2026-08-06 | ₹146.00 | ₹147.64 | ₹142.64 | ₹144.63 | 10,615 |
| 2026-08-05 | ₹146.08 | ₹149.98 | ₹142.00 | ₹142.64 | 10,733 |
| 2026-08-04 | ₹147.00 | ₹150.00 | ₹146.38 | ₹147.53 | 9,697 |
| 2026-08-03 | ₹145.25 | ₹149.50 | ₹145.25 | ₹147.86 | 12,408 |
| 2026-07-31 | ₹144.39 | ₹147.00 | ₹141.02 | ₹143.77 | 12,336 |
| 2026-07-30 | ₹142.00 | ₹145.70 | ₹140.32 | ₹141.26 | 26,301 |
| 2026-07-29 | ₹151.56 | ₹155.06 | ₹140.35 | ₹142.47 | 51,754 |
| 2026-07-28 | ₹169.00 | ₹169.00 | ₹150.00 | ₹150.97 | 136,146 |
| 2026-07-27 | ₹153.00 | ₹162.46 | ₹150.09 | ₹157.86 | 135,332 |
| 2026-07-24 | ₹148.00 | ₹152.00 | ₹144.00 | ₹149.05 | 38,825 |
| 2026-07-23 | ₹146.00 | ₹148.50 | ₹140.71 | ₹145.07 | 23,238 |
| 2026-07-22 | ₹153.99 | ₹153.99 | ₹143.02 | ₹144.12 | 22,181 |
| 2026-07-21 | ₹142.37 | ₹149.90 | ₹141.68 | ₹148.33 | 22,794 |
| 2026-07-20 | ₹144.57 | ₹146.99 | ₹140.10 | ₹142.37 | 10,304 |
| 2026-07-17 | ₹137.00 | ₹147.50 | ₹136.50 | ₹144.57 | 34,162 |
| 2026-07-16 | ₹137.78 | ₹141.00 | ₹133.20 | ₹134.88 | 7,670 |
| 2026-07-15 | ₹139.99 | ₹141.01 | ₹136.35 | ₹137.76 | 6,818 |
| 2026-07-14 | ₹137.23 | ₹139.89 | ₹135.49 | ₹137.75 | 9,674 |
| 2026-07-13 | ₹139.94 | ₹139.94 | ₹133.00 | ₹135.40 | 13,504 |
| 2026-07-10 | ₹136.00 | ₹139.84 | ₹136.00 | ₹138.06 | 6,883 |
| 2026-07-09 | ₹135.04 | ₹138.00 | ₹135.00 | ₹136.37 | 6,468 |
| 2026-07-08 | ₹139.15 | ₹141.83 | ₹133.00 | ₹133.94 | 15,820 |
| 2026-07-07 | ₹146.00 | ₹146.00 | ₹137.55 | ₹139.71 | 20,832 |
| 2026-07-06 | ₹137.35 | ₹146.00 | ₹133.00 | ₹141.54 | 34,598 |
| 2026-07-03 | ₹137.41 | ₹137.41 | ₹133.35 | ₹134.61 | 5,123 |
| 2026-07-02 | ₹133.01 | ₹136.76 | ₹133.01 | ₹134.42 | 4,894 |
| 2026-07-01 | ₹133.79 | ₹138.00 | ₹133.09 | ₹135.88 | 8,302 |
| 2026-06-30 | ₹135.60 | ₹135.60 | ₹133.12 | ₹133.79 | 4,557 |
| 2026-06-29 | ₹133.16 | ₹136.00 | ₹131.50 | ₹134.12 | 12,839 |
| 2026-06-25 | ₹133.05 | ₹137.63 | ₹133.00 | ₹133.16 | 5,214 |
| 2026-06-24 | ₹137.50 | ₹137.50 | ₹132.80 | ₹133.79 | 5,180 |
| 2026-06-23 | ₹131.51 | ₹137.10 | ₹131.51 | ₹134.70 | 6,589 |
| 2026-06-22 | ₹132.07 | ₹136.70 | ₹132.07 | ₹133.55 | 8,158 |
| 2026-06-19 | ₹132.38 | ₹134.50 | ₹131.00 | ₹132.66 | 5,896 |
| 2026-06-18 | ₹132.38 | ₹137.99 | ₹130.20 | ₹132.38 | 14,017 |
| 2026-06-17 | ₹134.61 | ₹137.59 | ₹133.85 | ₹134.20 | 4,489 |
| 2026-06-16 | ₹138.05 | ₹142.02 | ₹131.91 | ₹134.25 | 11,832 |
| 2026-06-15 | ₹133.30 | ₹139.49 | ₹133.30 | ₹137.62 | 8,540 |
| 2026-06-12 | ₹137.88 | ₹137.88 | ₹131.26 | ₹132.83 | 7,429 |
| 2026-06-11 | ₹130.00 | ₹139.75 | ₹130.00 | ₹133.87 | 35,220 |
| 2026-06-10 | ₹129.17 | ₹131.99 | ₹128.00 | ₹128.57 | 5,967 |
| 2026-06-09 | ₹128.49 | ₹131.69 | ₹128.45 | ₹130.93 | 4,946 |
| 2026-06-08 | ₹130.00 | ₹131.99 | ₹127.34 | ₹128.18 | 5,283 |
| 2026-06-05 | ₹130.00 | ₹131.90 | ₹128.00 | ₹129.14 | 22,163 |
| 2026-06-04 | ₹127.60 | ₹133.18 | ₹127.41 | ₹128.76 | 18,260 |
| 2026-06-03 | ₹136.00 | ₹136.05 | ₹126.15 | ₹129.39 | 25,303 |
| 2026-06-02 | ₹139.62 | ₹141.36 | ₹135.00 | ₹136.51 | 17,392 |
| 2026-06-01 | ₹146.89 | ₹146.89 | ₹138.99 | ₹139.62 | 8,250 |
| 2026-05-29 | ₹150.30 | ₹150.30 | ₹141.60 | ₹143.86 | 41,069 |
| 2026-05-27 | ₹139.07 | ₹144.18 | ₹138.00 | ₹141.48 | 21,622 |
| 2026-05-26 | ₹136.08 | ₹139.19 | ₹136.08 | ₹137.38 | 4,539 |
| 2026-05-25 | ₹138.79 | ₹142.79 | ₹134.21 | ₹136.06 | 20,792 |
| 2026-05-22 | ₹133.95 | ₹140.10 | ₹133.91 | ₹137.11 | 22,447 |
| 2026-05-21 | ₹134.38 | ₹142.69 | ₹132.00 | ₹134.25 | 21,425 |
| 2026-05-20 | ₹135.90 | ₹140.65 | ₹132.92 | ₹137.07 | 27,606 |
| 2026-05-19 | ₹136.94 | ₹142.79 | ₹136.01 | ₹138.12 | 30,191 |
| 2026-05-18 | ₹140.59 | ₹143.97 | ₹135.00 | ₹136.51 | 29,742 |
| 2026-05-15 | ₹141.54 | ₹144.91 | ₹140.52 | ₹142.56 | 11,350 |
| 2026-05-14 | ₹141.38 | ₹145.66 | ₹141.38 | ₹142.37 | 8,936 |
| 2026-05-13 | ₹139.99 | ₹141.94 | ₹139.00 | ₹140.63 | 1,724 |
| 2026-05-12 | ₹142.40 | ₹144.76 | ₹138.50 | ₹139.99 | 11,674 |
| 2026-05-11 | ₹141.07 | ₹147.70 | ₹141.07 | ₹145.99 | 8,380 |
| 2026-05-08 | ₹147.92 | ₹148.00 | ₹142.52 | ₹145.86 | 7,188 |
| 2026-05-07 | ₹146.25 | ₹147.89 | ₹144.29 | ₹147.18 | 8,956 |
| 2026-05-06 | ₹142.73 | ₹148.12 | ₹140.09 | ₹144.20 | 16,388 |
| 2026-05-05 | ₹147.64 | ₹152.20 | ₹139.20 | ₹141.48 | 26,778 |
| 2026-05-04 | ₹147.70 | ₹153.25 | ₹145.00 | ₹146.26 | 24,944 |
| 2026-04-30 | ₹147.73 | ₹147.73 | ₹143.01 | ₹144.26 | 5,916 |
| 2026-04-29 | ₹148.65 | ₹151.60 | ₹145.22 | ₹146.24 | 16,158 |
| 2026-04-28 | ₹148.71 | ₹149.37 | ₹145.79 | ₹147.35 | 5,276 |
| 2026-04-27 | ₹148.01 | ₹151.50 | ₹145.00 | ₹147.74 | 7,237 |
| 2026-04-24 | ₹152.81 | ₹153.18 | ₹146.00 | ₹148.96 | 10,301 |
| 2026-04-23 | ₹150.51 | ₹152.38 | ₹146.98 | ₹149.78 | 11,063 |
| 2026-04-22 | ₹149.89 | ₹152.93 | ₹146.94 | ₹148.12 | 26,952 |
| 2026-04-21 | ₹152.99 | ₹154.25 | ₹148.01 | ₹149.56 | 13,431 |
| 2026-04-20 | ₹156.05 | ₹159.97 | ₹150.00 | ₹152.55 | 10,819 |
| 2026-04-17 | ₹157.20 | ₹160.00 | ₹156.11 | ₹157.74 | 6,163 |
| 2026-04-16 | ₹160.20 | ₹164.73 | ₹153.21 | ₹156.83 | 21,778 |
| 2026-04-15 | ₹159.46 | ₹164.99 | ₹158.50 | ₹159.93 | 16,248 |
| 2026-04-13 | ₹142.00 | ₹167.00 | ₹142.00 | ₹159.46 | 37,071 |
| 2026-04-10 | ₹143.70 | ₹155.69 | ₹140.01 | ₹154.46 | 34,087 |
| 2026-04-09 | ₹144.59 | ₹144.59 | ₹139.24 | ₹141.71 | 12,323 |
| 2026-04-08 | ₹141.90 | ₹143.89 | ₹137.05 | ₹141.44 | 37,248 |
| 2026-04-07 | ₹129.50 | ₹148.72 | ₹129.50 | ₹137.72 | 78,699 |
| 2026-04-06 | ₹124.80 | ₹132.00 | ₹120.81 | ₹129.51 | 25,904 |
| 2026-04-02 | ₹124.80 | ₹124.80 | ₹117.74 | ₹123.05 | 24,029 |
| 2026-04-01 | ₹110.00 | ₹118.98 | ₹110.00 | ₹117.52 | 21,038 |
| 2026-03-30 | ₹109.00 | ₹113.57 | ₹108.00 | ₹109.08 | 26,132 |
| 2026-03-27 | ₹117.23 | ₹117.96 | ₹111.00 | ₹112.17 | 76,044 |
| 2026-03-25 | ₹114.00 | ₹119.38 | ₹114.00 | ₹117.23 | 11,026 |
| 2026-03-24 | ₹113.94 | ₹119.46 | ₹109.52 | ₹116.74 | 19,231 |
| 2026-03-23 | ₹120.00 | ₹120.00 | ₹112.00 | ₹113.94 | 15,878 |
| 2026-03-20 | ₹115.50 | ₹121.21 | ₹115.50 | ₹119.13 | 5,510 |
| 2026-03-19 | ₹120.52 | ₹122.00 | ₹116.25 | ₹117.65 | 23,705 |
| 2026-03-18 | ₹119.93 | ₹123.44 | ₹119.44 | ₹122.29 | 11,641 |
| 2026-03-17 | ₹120.00 | ₹123.00 | ₹118.00 | ₹119.42 | 12,817 |
| 2026-03-16 | ₹115.51 | ₹119.00 | ₹112.04 | ₹116.92 | 8,793 |
| 2026-03-13 | ₹119.32 | ₹119.59 | ₹114.50 | ₹116.28 | 11,189 |
| 2026-03-12 | ₹123.71 | ₹124.90 | ₹117.00 | ₹119.17 | 19,956 |
| 2026-03-11 | ₹126.91 | ₹126.91 | ₹120.00 | ₹122.00 | 9,453 |
| 2026-03-10 | ₹122.21 | ₹126.25 | ₹120.92 | ₹123.82 | 15,264 |
| 2026-03-09 | ₹121.91 | ₹124.87 | ₹118.84 | ₹120.50 | 34,671 |
| 2026-03-06 | ₹122.06 | ₹125.66 | ₹122.04 | ₹124.90 | 12,261 |
| 2026-03-05 | ₹125.34 | ₹126.35 | ₹119.70 | ₹121.15 | 15,302 |
| 2026-03-04 | ₹122.96 | ₹124.35 | ₹119.60 | ₹122.37 | 26,598 |
| 2026-03-02 | ₹115.11 | ₹125.10 | ₹115.11 | ₹122.96 | 135,937 |
| 2026-02-27 | ₹130.00 | ₹130.89 | ₹124.02 | ₹125.14 | 24,442 |
| 2026-02-26 | ₹117.07 | ₹129.88 | ₹116.91 | ₹127.86 | 65,863 |
| 2026-02-25 | ₹122.00 | ₹122.00 | ₹112.10 | ₹117.07 | 37,188 |
| 2026-02-24 | ₹119.96 | ₹121.49 | ₹114.61 | ₹118.71 | 23,187 |
| 2026-02-23 | ₹124.00 | ₹126.19 | ₹119.95 | ₹120.38 | 22,250 |
| 2026-02-20 | ₹124.19 | ₹126.90 | ₹120.50 | ₹122.11 | 42,445 |
| 2026-02-19 | ₹129.25 | ₹130.87 | ₹125.50 | ₹126.92 | 11,517 |
| 2026-02-18 | ₹130.66 | ₹131.99 | ₹128.00 | ₹130.16 | 16,527 |
| 2026-02-17 | ₹136.10 | ₹138.58 | ₹128.22 | ₹130.38 | 36,639 |
| 2026-02-16 | ₹136.44 | ₹137.98 | ₹134.77 | ₹135.13 | 14,987 |
| 2026-02-13 | ₹140.32 | ₹141.54 | ₹136.21 | ₹138.12 | 15,597 |
| 2026-02-12 | ₹144.00 | ₹144.00 | ₹138.50 | ₹140.68 | 14,085 |
| 2026-02-11 | ₹143.85 | ₹147.29 | ₹138.01 | ₹139.84 | 23,767 |
| 2026-02-10 | ₹155.00 | ₹155.20 | ₹142.10 | ₹143.58 | 53,756 |
| 2026-02-09 | ₹156.00 | ₹161.00 | ₹150.40 | ₹154.05 | 25,385 |
| 2026-02-06 | ₹154.25 | ₹157.34 | ₹152.42 | ₹154.33 | 11,779 |
| 2026-02-05 | ₹145.00 | ₹163.99 | ₹142.80 | ₹155.81 | 111,962 |
| 2026-02-04 | ₹150.99 | ₹151.88 | ₹141.21 | ₹143.99 | 21,121 |
| 2026-02-03 | ₹140.00 | ₹152.00 | ₹139.68 | ₹145.95 | 17,926 |
| 2026-02-02 | ₹140.92 | ₹141.56 | ₹130.90 | ₹134.56 | 16,803 |
| 2026-02-01 | ₹144.99 | ₹144.99 | ₹140.00 | ₹140.67 | 6,390 |
| 2026-01-30 | ₹143.30 | ₹147.58 | ₹140.92 | ₹142.14 | 9,298 |
| 2026-01-29 | ₹149.00 | ₹149.00 | ₹138.50 | ₹140.45 | 10,293 |
| 2026-01-28 | ₹138.15 | ₹149.00 | ₹138.15 | ₹146.34 | 7,664 |
| 2026-01-27 | ₹140.56 | ₹145.90 | ₹137.01 | ₹142.48 | 6,797 |
| 2026-01-23 | ₹144.74 | ₹145.52 | ₹139.02 | ₹140.56 | 10,131 |
| 2026-01-22 | ₹139.00 | ₹146.00 | ₹139.00 | ₹144.11 | 13,857 |
| 2026-01-21 | ₹150.85 | ₹153.73 | ₹138.02 | ₹141.03 | 27,611 |
| 2026-01-20 | ₹154.86 | ₹156.97 | ₹146.42 | ₹149.17 | 20,229 |
| 2026-01-19 | ₹158.05 | ₹158.50 | ₹153.00 | ₹153.05 | 17,160 |
| 2026-01-16 | ₹153.60 | ₹158.60 | ₹153.60 | ₹155.48 | 11,039 |
| 2026-01-14 | ₹155.63 | ₹159.50 | ₹153.61 | ₹155.57 | 13,129 |
| 2026-01-13 | ₹155.50 | ₹159.00 | ₹153.80 | ₹155.63 | 8,593 |
| 2026-01-12 | ₹161.39 | ₹162.70 | ₹152.31 | ₹155.51 | 38,168 |
| 2026-01-09 | ₹164.69 | ₹164.69 | ₹160.00 | ₹160.31 | 12,394 |
| 2026-01-08 | ₹166.00 | ₹166.40 | ₹164.00 | ₹165.26 | 10,259 |
| 2026-01-07 | ₹160.00 | ₹165.32 | ₹160.00 | ₹164.40 | 6,061 |
| 2026-01-06 | ₹163.10 | ₹165.59 | ₹162.00 | ₹163.84 | 12,150 |
| 2026-01-05 | ₹169.90 | ₹169.90 | ₹162.00 | ₹163.02 | 11,583 |
| 2026-01-02 | ₹168.33 | ₹170.98 | ₹161.48 | ₹163.11 | 39,240 |
| 2026-01-01 | ₹170.04 | ₹171.56 | ₹165.10 | ₹166.91 | 8,260 |
Lords Chloro Alkali Share Price Performance Analysis (Oct 2025 - Oct 2026)
LORDSCHLO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.60%
₹166.91 → ₹139.21
Year to Date
Price Volatility
8.04%
Low Volatility
Year to Date
Average Daily Volume
21,592
Year to Date Average
NSE Exchange
Lords Chloro Alkali Share Price History – Frequently Asked Questions
Common questions about LORDSCHLO historical data and records. Review Lords Chloro Alkali P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Lords Chloro Alkali (LORDSCHLO)?
The all-time high share price of Lords Chloro Alkali was ₹229.7 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Lords Chloro Alkali (LORDSCHLO)?
The all-time low share price of Lords Chloro Alkali was ₹108.0 recorded on March 30, 2026 on the NSE exchange.
How can I download LORDSCHLO historical share price data?
You can download Lords Chloro Alkali 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 LORDSCHLO shares?
The highest trading volume day for Lords Chloro Alkali was 440,909 shares traded on November 11, 2025 on the NSE exchange, with share price at ₹197.85.