Price Data Selection & Download
LWS Knitwear Share Price All Time Records & Statistics (Sep 2011 - May 2026)
1553 daily OHLCV records on BSE from Sept. 2011 to May 2026. For live price, key ratios and fundamentals, see LWS Knitwear share price screener.
Share Price All Time High
₹32.84
November 28, 2024
BSE Exchange
Share Price All Time Low
₹0.71
July 20, 2015
BSE Exchange
Highest Volume Trading Day
1,152,805
January 22, 2025 • ₹18.90
BSE Exchange
Share Price History Data (Sep 2011 - May 2026)
LWSKNIT daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹16.30 | ₹16.75 | ₹16.05 | ₹16.36 | 8,401 |
| 2026-05-20 | ₹16.10 | ₹16.88 | ₹15.50 | ₹16.07 | 2,786 |
| 2026-05-19 | ₹16.50 | ₹16.75 | ₹16.41 | ₹16.43 | 829 |
| 2026-05-18 | ₹16.50 | ₹16.68 | ₹16.20 | ₹16.50 | 1,380 |
| 2026-05-15 | ₹16.75 | ₹16.75 | ₹16.20 | ₹16.49 | 1,701 |
| 2026-05-14 | ₹18.90 | ₹18.90 | ₹16.00 | ₹16.59 | 698 |
| 2026-05-13 | ₹16.75 | ₹16.75 | ₹16.55 | ₹16.55 | 301 |
| 2026-05-12 | ₹16.00 | ₹16.00 | ₹15.76 | ₹15.81 | 407 |
| 2026-05-11 | ₹16.75 | ₹17.00 | ₹16.00 | ₹16.53 | 2,700 |
| 2026-05-08 | ₹16.25 | ₹16.75 | ₹15.81 | ₹16.70 | 1,820 |
| 2026-05-07 | ₹15.91 | ₹16.29 | ₹14.90 | ₹15.70 | 4,395 |
| 2026-05-06 | ₹16.50 | ₹16.50 | ₹15.91 | ₹16.50 | 4,356 |
| 2026-05-05 | ₹16.00 | ₹16.50 | ₹15.84 | ₹16.12 | 21,286 |
| 2026-05-04 | ₹16.25 | ₹16.75 | ₹16.01 | ₹16.49 | 2,398 |
| 2026-04-30 | ₹16.50 | ₹16.50 | ₹15.55 | ₹15.59 | 2,665 |
| 2026-04-29 | ₹16.20 | ₹16.50 | ₹15.76 | ₹16.40 | 1,280 |
| 2026-04-28 | ₹16.00 | ₹16.40 | ₹15.75 | ₹15.97 | 3,106 |
| 2026-04-27 | ₹16.50 | ₹16.65 | ₹15.31 | ₹16.44 | 2,812 |
| 2026-04-24 | ₹16.35 | ₹16.65 | ₹16.00 | ₹16.63 | 1,759 |
| 2026-04-23 | ₹16.64 | ₹16.86 | ₹15.51 | ₹15.89 | 10,741 |
| 2026-04-22 | ₹17.00 | ₹17.25 | ₹15.16 | ₹16.86 | 8,559 |
| 2026-04-21 | ₹16.45 | ₹17.50 | ₹16.26 | ₹17.50 | 132 |
| 2026-04-20 | ₹16.75 | ₹17.00 | ₹16.25 | ₹16.74 | 318 |
| 2026-04-17 | ₹16.70 | ₹17.98 | ₹16.00 | ₹17.00 | 6,870 |
| 2026-04-16 | ₹16.25 | ₹16.75 | ₹15.32 | ₹16.17 | 927 |
| 2026-04-15 | ₹15.75 | ₹16.98 | ₹15.75 | ₹16.98 | 262 |
| 2026-04-13 | ₹16.91 | ₹17.75 | ₹15.16 | ₹16.68 | 259 |
| 2026-04-10 | ₹15.30 | ₹16.75 | ₹15.30 | ₹16.75 | 2,102 |
| 2026-04-09 | ₹16.21 | ₹16.75 | ₹16.00 | ₹16.73 | 968 |
| 2026-04-08 | ₹15.00 | ₹17.10 | ₹15.00 | ₹16.21 | 7,152 |
| 2026-04-07 | ₹15.05 | ₹15.48 | ₹15.05 | ₹15.48 | 890 |
| 2026-04-06 | ₹15.75 | ₹15.75 | ₹14.35 | ₹15.60 | 5,059 |
| 2026-04-02 | ₹15.70 | ₹15.70 | ₹15.00 | ₹15.23 | 201 |
| 2026-04-01 | ₹15.20 | ₹15.75 | ₹15.20 | ₹15.55 | 1,925 |
| 2026-03-30 | ₹14.92 | ₹15.40 | ₹14.92 | ₹15.40 | 122 |
| 2026-03-27 | ₹15.31 | ₹15.50 | ₹14.20 | ₹14.78 | 8,434 |
| 2026-03-25 | ₹15.65 | ₹15.75 | ₹14.90 | ₹14.98 | 6,979 |
| 2026-03-24 | ₹16.45 | ₹16.45 | ₹14.99 | ₹16.07 | 3,964 |
| 2026-03-23 | ₹16.00 | ₹17.00 | ₹15.60 | ₹15.60 | 642 |
| 2026-03-20 | ₹16.94 | ₹16.94 | ₹16.11 | ₹16.11 | 358 |
| 2026-03-19 | ₹16.00 | ₹17.53 | ₹15.75 | ₹16.61 | 6,005 |
| 2026-03-18 | ₹16.60 | ₹16.74 | ₹15.01 | ₹16.33 | 2,881 |
| 2026-03-17 | ₹17.12 | ₹17.12 | ₹15.20 | ₹16.09 | 12,387 |
| 2026-03-16 | ₹16.75 | ₹17.25 | ₹16.05 | ₹17.11 | 1,812 |
| 2026-03-13 | ₹15.99 | ₹17.88 | ₹15.99 | ₹17.25 | 42,577 |
| 2026-03-12 | ₹16.25 | ₹17.47 | ₹15.96 | ₹16.01 | 44,480 |
| 2026-03-11 | ₹16.60 | ₹17.00 | ₹15.10 | ₹16.50 | 6,047 |
| 2026-03-10 | ₹15.75 | ₹16.87 | ₹15.26 | ₹15.83 | 4,467 |
| 2026-03-09 | ₹14.50 | ₹16.65 | ₹14.23 | ₹15.39 | 2,655 |
| 2026-03-06 | ₹14.85 | ₹15.93 | ₹14.85 | ₹15.83 | 6,181 |
| 2026-03-05 | ₹14.10 | ₹15.24 | ₹14.00 | ₹14.94 | 12,572 |
| 2026-03-04 | ₹14.00 | ₹14.48 | ₹13.75 | ₹14.03 | 25,010 |
| 2026-03-02 | ₹13.00 | ₹14.69 | ₹12.51 | ₹14.00 | 18,950 |
| 2026-02-27 | ₹13.75 | ₹14.19 | ₹13.50 | ₹13.83 | 400 |
| 2026-02-26 | ₹14.05 | ₹14.73 | ₹13.81 | ₹13.86 | 621 |
| 2026-02-25 | ₹14.05 | ₹14.75 | ₹14.00 | ₹14.44 | 3,551 |
| 2026-02-24 | ₹13.99 | ₹14.70 | ₹13.60 | ₹14.61 | 8,015 |
| 2026-02-23 | ₹14.75 | ₹14.75 | ₹12.50 | ₹13.78 | 32,160 |
| 2026-02-20 | ₹14.55 | ₹14.70 | ₹14.00 | ₹14.70 | 13,383 |
| 2026-02-19 | ₹15.50 | ₹15.50 | ₹13.98 | ₹14.56 | 18,849 |
| 2026-02-18 | ₹15.01 | ₹15.90 | ₹15.01 | ₹15.40 | 2,469 |
| 2026-02-17 | ₹15.90 | ₹15.90 | ₹15.50 | ₹15.80 | 6,070 |
| 2026-02-16 | ₹15.90 | ₹15.90 | ₹15.40 | ₹15.67 | 8,863 |
| 2026-02-13 | ₹16.48 | ₹16.48 | ₹15.50 | ₹15.90 | 1,506 |
| 2026-02-12 | ₹15.64 | ₹16.48 | ₹15.64 | ₹16.09 | 277 |
| 2026-02-11 | ₹16.32 | ₹16.32 | ₹15.57 | ₹15.64 | 1,356 |
| 2026-02-10 | ₹16.24 | ₹16.24 | ₹15.52 | ₹16.00 | 1,144 |
| 2026-02-09 | ₹16.50 | ₹16.50 | ₹15.31 | ₹15.55 | 4,549 |
| 2026-02-06 | ₹14.50 | ₹15.80 | ₹14.50 | ₹15.68 | 851 |
| 2026-02-05 | ₹15.98 | ₹15.98 | ₹15.05 | ₹15.15 | 2,664 |
| 2026-02-04 | ₹15.25 | ₹15.98 | ₹15.20 | ₹15.94 | 2,933 |
| 2026-02-03 | ₹15.00 | ₹16.30 | ₹14.32 | ₹15.70 | 14,237 |
| 2026-02-02 | ₹15.74 | ₹15.74 | ₹14.14 | ₹14.48 | 8,346 |
| 2026-02-01 | ₹16.78 | ₹16.78 | ₹14.51 | ₹15.26 | 3,688 |
| 2026-01-30 | ₹15.50 | ₹15.95 | ₹15.12 | ₹15.84 | 1,025 |
| 2026-01-29 | ₹15.88 | ₹15.88 | ₹14.51 | ₹14.76 | 474 |
| 2026-01-28 | ₹15.90 | ₹15.90 | ₹15.50 | ₹15.61 | 2,243 |
| 2026-01-27 | ₹15.50 | ₹15.50 | ₹15.25 | ₹15.25 | 207 |
| 2026-01-23 | ₹15.58 | ₹15.75 | ₹15.01 | ₹15.34 | 2,386 |
| 2026-01-22 | ₹15.75 | ₹15.75 | ₹15.75 | ₹15.75 | 1 |
| 2026-01-21 | ₹13.60 | ₹15.95 | ₹13.60 | ₹15.60 | 2,360 |
| 2026-01-20 | ₹15.55 | ₹16.00 | ₹15.12 | ₹15.51 | 4,884 |
| 2026-01-19 | ₹16.25 | ₹16.50 | ₹15.52 | ₹16.29 | 4,169 |
| 2026-01-16 | ₹16.25 | ₹16.50 | ₹16.25 | ₹16.40 | 292 |
| 2026-01-14 | ₹15.70 | ₹16.00 | ₹15.70 | ₹16.00 | 1,680 |
| 2026-01-13 | ₹16.00 | ₹16.25 | ₹15.50 | ₹15.61 | 1,612 |
| 2026-01-12 | ₹16.10 | ₹16.10 | ₹15.11 | ₹15.75 | 626 |
| 2026-01-09 | ₹16.85 | ₹16.85 | ₹16.25 | ₹16.32 | 968 |
| 2026-01-08 | ₹16.50 | ₹17.20 | ₹16.00 | ₹16.85 | 4,470 |
| 2026-01-07 | ₹16.00 | ₹18.00 | ₹16.00 | ₹16.83 | 7,143 |
| 2026-01-06 | ₹15.10 | ₹16.88 | ₹15.00 | ₹16.46 | 5,667 |
| 2026-01-05 | ₹15.05 | ₹15.40 | ₹15.05 | ₹15.40 | 51 |
| 2026-01-02 | ₹14.95 | ₹15.49 | ₹14.95 | ₹15.40 | 9,544 |
| 2026-01-01 | ₹14.50 | ₹15.25 | ₹14.27 | ₹14.60 | 5,521 |
LWS Knitwear Share Price Performance Analysis (Sep 2011 - May 2026)
LWSKNIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+12.05%
₹14.60 → ₹16.36
Year to Date
Price Volatility
5.06%
Low Volatility
Year to Date
Average Daily Volume
5,417
Year to Date Average
BSE Exchange
LWS Knitwear Share Price History – Frequently Asked Questions
Common questions about LWSKNIT historical data and records. Explore LWSKNIT Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of LWS Knitwear (LWSKNIT)?
The all-time high share price of LWS Knitwear was ₹32.84 recorded on November 28, 2024 on the BSE exchange.
What is the all-time low share price of LWS Knitwear (LWSKNIT)?
The all-time low share price of LWS Knitwear was ₹0.71 recorded on July 20, 2015 on the BSE exchange.
How can I download LWSKNIT historical share price data?
You can download LWS Knitwear 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 LWSKNIT shares?
The highest trading volume day for LWS Knitwear was 1,152,805 shares traded on January 22, 2025 on the BSE exchange, with share price at ₹18.9.