Price Data Selection & Download
Ludlow Jute & Specialities Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4496 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse Ludlow Jute & Specialities ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹555.00
July 10, 2025
BSE Exchange
Share Price All Time Low
₹9.00
October 28, 2008
BSE Exchange
Highest Volume Trading Day
1,386,920
July 09, 2020 • ₹98.75
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
LUDLOWJUT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹310.75 | ₹326.25 | ₹310.75 | ₹320.35 | 1,423 |
| 2026-09-17 | ₹323.80 | ₹325.00 | ₹310.00 | ₹310.75 | 1,087 |
| 2026-09-16 | ₹320.05 | ₹320.05 | ₹310.20 | ₹316.05 | 757 |
| 2026-09-15 | ₹308.50 | ₹321.95 | ₹308.50 | ₹321.95 | 564 |
| 2026-09-11 | ₹337.50 | ₹337.50 | ₹315.00 | ₹320.10 | 5,306 |
| 2026-09-10 | ₹333.85 | ₹338.00 | ₹321.05 | ₹330.00 | 4,832 |
| 2026-09-09 | ₹351.40 | ₹357.45 | ₹333.85 | ₹333.85 | 3,165 |
| 2026-09-08 | ₹374.25 | ₹374.25 | ₹342.60 | ₹351.40 | 5,488 |
| 2026-09-07 | ₹347.00 | ₹356.45 | ₹329.60 | ₹356.45 | 14,232 |
| 2026-09-04 | ₹323.40 | ₹339.50 | ₹323.40 | ₹339.50 | 56,956 |
| 2026-09-03 | ₹310.00 | ₹323.40 | ₹296.15 | ₹323.35 | 3,428 |
| 2026-09-02 | ₹316.00 | ₹316.00 | ₹306.20 | ₹308.00 | 1,192 |
| 2026-09-01 | ₹325.00 | ₹325.00 | ₹317.05 | ₹317.70 | 1,318 |
| 2026-08-31 | ₹331.00 | ₹333.95 | ₹320.15 | ₹327.00 | 1,090 |
| 2026-08-28 | ₹330.90 | ₹333.00 | ₹330.00 | ₹331.50 | 642 |
| 2026-08-27 | ₹330.05 | ₹334.80 | ₹325.25 | ₹330.90 | 1,378 |
| 2026-08-26 | ₹330.90 | ₹340.00 | ₹325.00 | ₹330.00 | 1,723 |
| 2026-08-25 | ₹336.00 | ₹348.00 | ₹326.50 | ₹330.90 | 1,975 |
| 2026-08-24 | ₹348.00 | ₹351.75 | ₹332.00 | ₹337.70 | 1,487 |
| 2026-08-21 | ₹351.50 | ₹352.00 | ₹340.25 | ₹348.65 | 1,270 |
| 2026-08-20 | ₹340.45 | ₹350.00 | ₹331.10 | ₹337.90 | 3,530 |
| 2026-08-19 | ₹343.00 | ₹372.95 | ₹337.80 | ₹340.45 | 1,946 |
| 2026-08-18 | ₹332.55 | ₹355.55 | ₹330.00 | ₹355.55 | 2,728 |
| 2026-08-17 | ₹330.00 | ₹339.90 | ₹330.00 | ₹338.65 | 1,952 |
| 2026-08-14 | ₹341.00 | ₹349.70 | ₹340.00 | ₹340.00 | 1,172 |
| 2026-08-13 | ₹364.00 | ₹364.00 | ₹338.20 | ₹343.95 | 2,302 |
| 2026-08-12 | ₹361.00 | ₹365.00 | ₹340.15 | ₹355.20 | 2,963 |
| 2026-08-11 | ₹367.00 | ₹367.00 | ₹348.65 | ₹352.30 | 2,080 |
| 2026-08-10 | ₹374.95 | ₹374.95 | ₹365.00 | ₹367.00 | 2,535 |
| 2026-08-07 | ₹379.00 | ₹379.00 | ₹365.05 | ₹371.00 | 1,512 |
| 2026-08-06 | ₹377.00 | ₹384.40 | ₹375.00 | ₹383.00 | 451 |
| 2026-08-05 | ₹383.00 | ₹392.80 | ₹375.15 | ₹378.95 | 1,320 |
| 2026-08-04 | ₹376.20 | ₹383.85 | ₹374.05 | ₹383.00 | 1,062 |
| 2026-08-03 | ₹386.50 | ₹392.70 | ₹364.00 | ₹376.20 | 1,444 |
| 2026-07-31 | ₹386.95 | ₹386.95 | ₹376.00 | ₹382.00 | 117 |
| 2026-07-30 | ₹389.45 | ₹389.45 | ₹371.00 | ₹375.00 | 1,557 |
| 2026-07-29 | ₹391.95 | ₹392.00 | ₹382.00 | ₹385.60 | 114 |
| 2026-07-28 | ₹385.60 | ₹391.55 | ₹370.00 | ₹374.70 | 2,865 |
| 2026-07-27 | ₹397.50 | ₹397.50 | ₹380.50 | ₹385.60 | 1,153 |
| 2026-07-24 | ₹385.25 | ₹400.00 | ₹385.25 | ₹391.60 | 1,038 |
| 2026-07-23 | ₹402.00 | ₹412.00 | ₹385.00 | ₹385.25 | 2,072 |
| 2026-07-22 | ₹405.00 | ₹410.00 | ₹391.00 | ₹394.65 | 1,916 |
| 2026-07-21 | ₹392.00 | ₹410.00 | ₹391.05 | ₹405.05 | 2,616 |
| 2026-07-20 | ₹398.00 | ₹411.00 | ₹398.00 | ₹399.85 | 5,011 |
| 2026-07-17 | ₹388.75 | ₹404.90 | ₹388.75 | ₹398.00 | 2,660 |
| 2026-07-16 | ₹385.00 | ₹399.70 | ₹374.00 | ₹398.70 | 15,620 |
| 2026-07-15 | ₹381.55 | ₹389.00 | ₹371.25 | ₹380.70 | 7,030 |
| 2026-07-14 | ₹370.50 | ₹389.90 | ₹370.10 | ₹377.75 | 2,196 |
| 2026-07-13 | ₹370.00 | ₹387.95 | ₹370.00 | ₹382.45 | 6,771 |
| 2026-07-10 | ₹389.00 | ₹389.90 | ₹370.00 | ₹370.75 | 1,253 |
| 2026-07-09 | ₹370.00 | ₹380.55 | ₹370.00 | ₹375.55 | 1,689 |
| 2026-07-08 | ₹360.00 | ₹380.55 | ₹350.50 | ₹369.70 | 6,578 |
| 2026-07-07 | ₹367.90 | ₹370.00 | ₹354.25 | ₹362.45 | 2,124 |
| 2026-07-06 | ₹359.00 | ₹362.40 | ₹351.55 | ₹358.25 | 5,693 |
| 2026-07-03 | ₹350.35 | ₹350.35 | ₹345.00 | ₹345.15 | 908 |
| 2026-07-02 | ₹341.00 | ₹350.35 | ₹341.00 | ₹350.30 | 9,268 |
| 2026-07-01 | ₹333.00 | ₹337.95 | ₹328.00 | ₹333.70 | 1,166 |
| 2026-06-30 | ₹327.05 | ₹340.00 | ₹327.00 | ₹337.65 | 513 |
| 2026-06-29 | ₹338.10 | ₹339.10 | ₹327.00 | ₹327.00 | 691 |
| 2026-06-25 | ₹336.00 | ₹338.10 | ₹330.60 | ₹335.20 | 1,017 |
| 2026-06-24 | ₹335.50 | ₹337.00 | ₹331.00 | ₹335.80 | 814 |
| 2026-06-23 | ₹327.00 | ₹339.35 | ₹327.00 | ₹330.10 | 1,864 |
| 2026-06-22 | ₹328.10 | ₹343.50 | ₹328.10 | ₹338.55 | 3,071 |
| 2026-06-19 | ₹336.40 | ₹345.80 | ₹326.35 | ₹344.90 | 2,420 |
| 2026-06-18 | ₹330.00 | ₹339.00 | ₹330.00 | ₹336.40 | 5,964 |
| 2026-06-17 | ₹320.05 | ₹330.95 | ₹320.05 | ₹329.90 | 1,754 |
| 2026-06-16 | ₹326.00 | ₹326.00 | ₹321.05 | ₹322.05 | 846 |
| 2026-06-15 | ₹334.10 | ₹334.10 | ₹321.20 | ₹325.50 | 1,072 |
| 2026-06-12 | ₹314.90 | ₹321.00 | ₹314.90 | ₹320.95 | 438 |
| 2026-06-11 | ₹310.10 | ₹322.70 | ₹304.80 | ₹315.70 | 1,332 |
| 2026-06-10 | ₹320.50 | ₹332.00 | ₹320.00 | ₹320.80 | 4,508 |
| 2026-06-09 | ₹333.05 | ₹333.05 | ₹316.00 | ₹320.00 | 2,297 |
| 2026-06-08 | ₹327.05 | ₹327.05 | ₹315.00 | ₹317.20 | 993 |
| 2026-06-05 | ₹327.10 | ₹343.50 | ₹327.10 | ₹328.65 | 10,814 |
| 2026-06-04 | ₹335.00 | ₹338.95 | ₹333.05 | ₹337.55 | 1,302 |
| 2026-06-03 | ₹324.00 | ₹340.75 | ₹324.00 | ₹335.00 | 1,683 |
| 2026-06-02 | ₹340.00 | ₹340.00 | ₹323.90 | ₹324.55 | 4,254 |
| 2026-06-01 | ₹358.00 | ₹359.30 | ₹340.85 | ₹340.90 | 4,908 |
| 2026-05-29 | ₹368.00 | ₹370.00 | ₹352.00 | ₹358.75 | 5,490 |
| 2026-05-27 | ₹368.00 | ₹375.00 | ₹367.45 | ₹370.10 | 2,552 |
| 2026-05-26 | ₹375.05 | ₹375.05 | ₹367.30 | ₹367.45 | 1,929 |
| 2026-05-25 | ₹372.40 | ₹379.05 | ₹365.00 | ₹378.55 | 8,860 |
| 2026-05-22 | ₹365.00 | ₹365.20 | ₹356.40 | ₹361.00 | 1,267 |
| 2026-05-21 | ₹356.00 | ₹370.00 | ₹356.00 | ₹364.50 | 1,704 |
| 2026-05-20 | ₹359.00 | ₹361.95 | ₹345.20 | ₹353.50 | 577 |
| 2026-05-19 | ₹364.00 | ₹367.80 | ₹352.00 | ₹356.05 | 3,145 |
| 2026-05-18 | ₹373.00 | ₹373.00 | ₹350.75 | ₹356.75 | 12,145 |
| 2026-05-15 | ₹366.00 | ₹388.00 | ₹362.90 | ₹369.20 | 19,574 |
| 2026-05-14 | ₹381.15 | ₹392.30 | ₹380.00 | ₹382.00 | 13,096 |
| 2026-05-13 | ₹355.90 | ₹373.65 | ₹355.90 | ₹373.65 | 11,210 |
| 2026-05-12 | ₹364.10 | ₹364.10 | ₹335.00 | ₹355.90 | 48,286 |
| 2026-05-11 | ₹339.70 | ₹346.80 | ₹315.00 | ₹346.80 | 21,882 |
| 2026-05-08 | ₹334.70 | ₹334.70 | ₹321.50 | ₹330.30 | 24,226 |
| 2026-05-07 | ₹317.00 | ₹318.80 | ₹316.95 | ₹318.80 | 3,050 |
| 2026-05-06 | ₹303.65 | ₹303.65 | ₹290.00 | ₹303.65 | 17,180 |
| 2026-05-05 | ₹275.50 | ₹289.20 | ₹275.50 | ₹289.20 | 13,561 |
| 2026-05-04 | ₹265.00 | ₹275.45 | ₹265.00 | ₹275.45 | 16,138 |
| 2026-04-30 | ₹256.35 | ₹269.95 | ₹256.05 | ₹262.35 | 3,302 |
| 2026-04-29 | ₹259.65 | ₹269.00 | ₹259.65 | ₹262.75 | 5,048 |
| 2026-04-28 | ₹260.75 | ₹265.00 | ₹250.00 | ₹257.75 | 3,032 |
| 2026-04-27 | ₹251.00 | ₹258.60 | ₹250.50 | ₹256.55 | 3,800 |
| 2026-04-24 | ₹253.35 | ₹253.35 | ₹241.00 | ₹246.35 | 6,470 |
| 2026-04-23 | ₹256.20 | ₹263.00 | ₹252.70 | ₹253.35 | 1,566 |
| 2026-04-22 | ₹252.15 | ₹261.20 | ₹252.00 | ₹257.00 | 2,087 |
| 2026-04-21 | ₹255.05 | ₹268.45 | ₹255.05 | ₹257.00 | 2,645 |
| 2026-04-20 | ₹262.10 | ₹264.70 | ₹261.75 | ₹262.00 | 6,275 |
| 2026-04-17 | ₹273.75 | ₹277.50 | ₹258.40 | ₹262.10 | 3,463 |
| 2026-04-16 | ₹273.45 | ₹276.55 | ₹267.00 | ₹267.55 | 3,660 |
| 2026-04-15 | ₹272.00 | ₹279.70 | ₹268.05 | ₹273.45 | 3,063 |
| 2026-04-13 | ₹242.10 | ₹267.40 | ₹242.10 | ₹266.40 | 10,006 |
| 2026-04-10 | ₹266.00 | ₹279.30 | ₹252.70 | ₹254.70 | 24,863 |
| 2026-04-09 | ₹265.95 | ₹266.30 | ₹257.05 | ₹266.00 | 19,403 |
| 2026-04-08 | ₹253.65 | ₹253.65 | ₹253.65 | ₹253.65 | 2,321 |
| 2026-04-07 | ₹219.10 | ₹241.60 | ₹219.10 | ₹241.60 | 5,371 |
| 2026-04-06 | ₹199.70 | ₹219.65 | ₹199.70 | ₹219.65 | 12,453 |
| 2026-04-02 | ₹181.55 | ₹199.70 | ₹178.10 | ₹199.70 | 10,428 |
| 2026-04-01 | ₹177.95 | ₹181.55 | ₹177.95 | ₹181.55 | 872 |
| 2026-03-30 | ₹177.00 | ₹180.00 | ₹162.00 | ₹165.05 | 6,017 |
| 2026-03-27 | ₹184.00 | ₹201.00 | ₹173.00 | ₹173.70 | 22,710 |
| 2026-03-25 | ₹193.00 | ₹196.00 | ₹186.00 | ₹192.20 | 519 |
| 2026-03-24 | ₹193.00 | ₹198.00 | ₹189.00 | ₹191.05 | 772 |
| 2026-03-23 | ₹196.10 | ₹196.10 | ₹180.00 | ₹191.30 | 1,942 |
| 2026-03-20 | ₹213.95 | ₹213.95 | ₹194.00 | ₹196.10 | 7,127 |
| 2026-03-19 | ₹195.00 | ₹205.05 | ₹195.00 | ₹199.65 | 26,493 |
| 2026-03-18 | ₹197.35 | ₹200.00 | ₹192.00 | ₹196.10 | 841 |
| 2026-03-17 | ₹207.65 | ₹208.00 | ₹194.00 | ₹197.30 | 793 |
| 2026-03-16 | ₹207.00 | ₹208.00 | ₹200.00 | ₹200.05 | 5,186 |
| 2026-03-13 | ₹204.65 | ₹213.00 | ₹201.00 | ₹201.25 | 21,476 |
| 2026-03-12 | ₹219.95 | ₹221.00 | ₹198.10 | ₹204.60 | 27,709 |
| 2026-03-11 | ₹216.10 | ₹220.00 | ₹213.85 | ₹218.90 | 206 |
| 2026-03-10 | ₹222.05 | ₹222.10 | ₹215.10 | ₹215.40 | 265 |
| 2026-03-09 | ₹199.00 | ₹231.40 | ₹199.00 | ₹220.10 | 4,694 |
| 2026-03-06 | ₹210.00 | ₹215.00 | ₹210.00 | ₹211.80 | 1,366 |
| 2026-03-05 | ₹202.00 | ₹212.00 | ₹202.00 | ₹210.40 | 3,300 |
| 2026-03-04 | ₹200.95 | ₹201.75 | ₹197.95 | ₹200.10 | 2,124 |
| 2026-03-02 | ₹202.90 | ₹202.90 | ₹197.00 | ₹201.75 | 1,702 |
| 2026-02-27 | ₹198.80 | ₹202.50 | ₹198.00 | ₹198.90 | 7,210 |
| 2026-02-26 | ₹205.65 | ₹205.65 | ₹198.00 | ₹198.20 | 2,391 |
| 2026-02-25 | ₹200.05 | ₹201.85 | ₹197.05 | ₹200.50 | 4,854 |
| 2026-02-24 | ₹203.50 | ₹203.50 | ₹199.00 | ₹201.85 | 6,962 |
| 2026-02-23 | ₹210.00 | ₹211.05 | ₹203.50 | ₹203.75 | 13,956 |
| 2026-02-20 | ₹204.00 | ₹211.00 | ₹200.35 | ₹205.10 | 2,361 |
| 2026-02-19 | ₹212.00 | ₹213.00 | ₹204.05 | ₹206.55 | 2,505 |
| 2026-02-18 | ₹206.60 | ₹216.90 | ₹205.50 | ₹210.55 | 1,596 |
| 2026-02-17 | ₹218.50 | ₹218.75 | ₹200.00 | ₹204.75 | 1,980 |
| 2026-02-16 | ₹217.05 | ₹223.70 | ₹212.00 | ₹218.75 | 1,730 |
| 2026-02-13 | ₹217.00 | ₹217.00 | ₹210.00 | ₹216.40 | 2,416 |
| 2026-02-12 | ₹241.30 | ₹241.30 | ₹216.00 | ₹219.80 | 18,442 |
| 2026-02-11 | ₹248.00 | ₹250.00 | ₹233.60 | ₹240.00 | 4,834 |
| 2026-02-10 | ₹248.00 | ₹249.00 | ₹239.90 | ₹240.15 | 4,698 |
| 2026-02-09 | ₹231.00 | ₹245.00 | ₹231.00 | ₹238.90 | 2,671 |
| 2026-02-06 | ₹248.00 | ₹248.00 | ₹226.05 | ₹229.40 | 3,432 |
| 2026-02-05 | ₹254.70 | ₹254.70 | ₹237.05 | ₹240.05 | 7,157 |
| 2026-02-04 | ₹233.45 | ₹233.45 | ₹212.60 | ₹233.45 | 9,333 |
| 2026-02-03 | ₹222.35 | ₹222.35 | ₹222.35 | ₹222.35 | 2,354 |
| 2026-02-02 | ₹214.00 | ₹214.95 | ₹197.00 | ₹211.80 | 2,322 |
| 2026-02-01 | ₹197.40 | ₹207.25 | ₹197.40 | ₹205.35 | 5,782 |
| 2026-01-30 | ₹199.00 | ₹203.20 | ₹196.00 | ₹197.40 | 2,149 |
| 2026-01-29 | ₹203.00 | ₹203.00 | ₹195.00 | ₹197.50 | 1,897 |
| 2026-01-28 | ₹200.05 | ₹201.05 | ₹196.50 | ₹199.75 | 2,700 |
| 2026-01-27 | ₹210.00 | ₹210.00 | ₹199.00 | ₹201.05 | 1,911 |
| 2026-01-23 | ₹209.90 | ₹216.25 | ₹205.20 | ₹205.55 | 1,941 |
| 2026-01-22 | ₹200.00 | ₹209.90 | ₹198.00 | ₹209.90 | 239 |
| 2026-01-21 | ₹202.00 | ₹205.00 | ₹193.00 | ₹200.00 | 1,126 |
| 2026-01-20 | ₹210.10 | ₹210.10 | ₹200.00 | ₹200.00 | 1,321 |
| 2026-01-19 | ₹195.00 | ₹206.75 | ₹195.00 | ₹205.95 | 2,253 |
| 2026-01-16 | ₹198.05 | ₹212.00 | ₹198.05 | ₹202.30 | 6,001 |
| 2026-01-14 | ₹208.00 | ₹222.70 | ₹204.25 | ₹208.15 | 21,810 |
| 2026-01-13 | ₹223.95 | ₹223.95 | ₹214.80 | ₹215.00 | 900 |
| 2026-01-12 | ₹204.05 | ₹221.95 | ₹203.75 | ₹220.20 | 4,814 |
| 2026-01-09 | ₹214.50 | ₹220.00 | ₹214.40 | ₹214.45 | 13,723 |
| 2026-01-08 | ₹237.50 | ₹237.50 | ₹225.65 | ₹225.65 | 1,752 |
| 2026-01-07 | ₹250.50 | ₹250.50 | ₹237.50 | ₹237.50 | 3,926 |
| 2026-01-06 | ₹254.00 | ₹260.00 | ₹249.00 | ₹250.00 | 3,238 |
| 2026-01-05 | ₹249.00 | ₹260.00 | ₹248.95 | ₹254.95 | 1,205 |
| 2026-01-02 | ₹253.90 | ₹262.00 | ₹251.25 | ₹254.00 | 929 |
| 2026-01-01 | ₹257.00 | ₹257.95 | ₹250.00 | ₹255.15 | 573 |
Ludlow Jute & Specialities Share Price Performance Analysis (Jan 2008 - Sep 2026)
LUDLOWJUT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.55%
₹255.15 → ₹320.35
Year to Date
Price Volatility
23.60%
Medium Volatility
Year to Date
Average Daily Volume
5,339
Year to Date Average
BSE Exchange
Ludlow Jute & Specialities Share Price History – Frequently Asked Questions
Common questions about LUDLOWJUT historical data and records. For live price, key ratios and fundamentals, see Ludlow Jute & Specialities stock price NSE.
What is the all-time high share price of Ludlow Jute & Specialities (LUDLOWJUT)?
The all-time high share price of Ludlow Jute & Specialities was ₹555.0 recorded on July 10, 2025 on the BSE exchange.
What is the all-time low share price of Ludlow Jute & Specialities (LUDLOWJUT)?
The all-time low share price of Ludlow Jute & Specialities was ₹9.0 recorded on October 28, 2008 on the BSE exchange.
How can I download LUDLOWJUT historical share price data?
You can download Ludlow Jute & Specialities 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 LUDLOWJUT shares?
The highest trading volume day for Ludlow Jute & Specialities was 1,386,920 shares traded on July 09, 2020 on the BSE exchange, with share price at ₹98.75.