Price Data Selection & Download
Kovilpatti Lakshmi Roller Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4306 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Kovilpatti Lakshmi Roller value estimation to assess whether the stock is under or overvalued.
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 - May 2026)
KLRFM daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
KLRFM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.29%
₹101.82 → ₹104.15
Year to Date
Price Volatility
7.21%
Low Volatility
Year to Date
Average Daily Volume
2,523
Year to Date Average
BSE Exchange
Kovilpatti Lakshmi Roller Share Price History – Frequently Asked Questions
Common questions about KLRFM historical data and records. Explore KLRFM Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
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.