Ludlow Jute & Specialities Limited (LUDLOWJUT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 89.00 | 89.74 | 87.65 | 88.88 | 88.88 | 6,233 |
| 02 May 2024 | 88.00 | 90.00 | 88.00 | 89.21 | 89.21 | 19,639 |
| 30 Apr 2024 | 88.99 | 88.99 | 87.00 | 88.61 | 88.61 | 10,357 |
| 29 Apr 2024 | 87.30 | 89.90 | 85.45 | 88.50 | 88.50 | 24,475 |
| 26 Apr 2024 | 87.80 | 88.00 | 85.60 | 87.09 | 87.09 | 6,305 |
| 25 Apr 2024 | 87.00 | 88.45 | 86.10 | 87.52 | 87.52 | 6,347 |
| 24 Apr 2024 | 89.49 | 89.49 | 85.74 | 86.51 | 86.51 | 24,563 |
| 23 Apr 2024 | 84.12 | 88.90 | 84.12 | 87.09 | 87.09 | 37,409 |
| 22 Apr 2024 | 85.88 | 85.88 | 83.83 | 85.60 | 85.60 | 7,177 |
| 19 Apr 2024 | 83.80 | 84.50 | 83.05 | 84.48 | 84.48 | 6,139 |
| 18 Apr 2024 | 83.95 | 85.89 | 83.36 | 83.86 | 83.86 | 14,590 |
| 16 Apr 2024 | 83.01 | 84.98 | 80.51 | 83.99 | 83.99 | 14,247 |
| 15 Apr 2024 | 82.56 | 85.88 | 82.56 | 84.22 | 84.22 | 20,467 |
| 12 Apr 2024 | 87.50 | 87.50 | 84.11 | 84.98 | 84.98 | 17,278 |
| 10 Apr 2024 | 87.45 | 87.50 | 85.90 | 86.99 | 86.99 | 9,442 |
| 09 Apr 2024 | 86.49 | 87.70 | 85.00 | 86.20 | 86.20 | 5,765 |
| 08 Apr 2024 | 87.00 | 88.00 | 85.65 | 86.49 | 86.49 | 3,605 |
| 05 Apr 2024 | 86.52 | 87.49 | 85.01 | 85.80 | 85.80 | 10,719 |
| 04 Apr 2024 | 85.80 | 87.75 | 85.80 | 86.54 | 86.54 | 6,230 |
| 03 Apr 2024 | 86.93 | 88.60 | 85.10 | 85.80 | 85.80 | 10,178 |
| 02 Apr 2024 | 85.15 | 86.00 | 85.10 | 85.23 | 85.23 | 5,605 |
| 01 Apr 2024 | 84.00 | 85.98 | 83.45 | 85.06 | 85.06 | 7,042 |
| 28 Mar 2024 | 84.80 | 85.00 | 82.75 | 83.80 | 83.80 | 20,270 |
| 27 Mar 2024 | 83.13 | 84.69 | 82.00 | 83.54 | 83.54 | 20,593 |
| 26 Mar 2024 | 85.45 | 85.45 | 83.11 | 83.74 | 83.74 | 11,239 |
| 22 Mar 2024 | 85.00 | 85.50 | 83.05 | 83.99 | 83.99 | 8,928 |
| 21 Mar 2024 | 83.58 | 84.75 | 83.50 | 84.27 | 84.27 | 7,906 |
| 20 Mar 2024 | 84.00 | 84.59 | 82.60 | 83.19 | 83.19 | 7,909 |
| 19 Mar 2024 | 85.88 | 85.88 | 83.00 | 83.84 | 83.84 | 9,504 |
| 18 Mar 2024 | 84.94 | 85.88 | 83.40 | 83.83 | 83.83 | 5,518 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 83.30 | 88.00 | 80.91 | 84.40 | 84.40 | 17,551 |
| 13 Mar 2024 | 85.00 | 86.00 | 80.50 | 80.91 | 80.91 | 18,549 |
| 12 Mar 2024 | 88.00 | 88.98 | 83.50 | 84.86 | 84.86 | 18,059 |
| 11 Mar 2024 | 91.73 | 93.90 | 87.10 | 89.00 | 89.00 | 23,489 |
| 07 Mar 2024 | 84.19 | 98.00 | 84.19 | 91.73 | 91.73 | 144,209 |
| 06 Mar 2024 | 84.31 | 85.69 | 83.21 | 84.19 | 84.19 | 8,045 |
| 05 Mar 2024 | 85.76 | 86.00 | 84.22 | 84.58 | 84.58 | 5,089 |
| 04 Mar 2024 | 85.26 | 87.50 | 85.26 | 85.76 | 85.76 | 3,710 |
| 01 Mar 2024 | 84.52 | 87.40 | 84.52 | 85.85 | 85.85 | 3,787 |
| 29 Feb 2024 | 87.70 | 87.70 | 84.32 | 85.53 | 85.53 | 5,476 |
| 28 Feb 2024 | 87.25 | 87.25 | 85.05 | 85.78 | 85.78 | 7,021 |
| 27 Feb 2024 | 86.30 | 87.00 | 84.61 | 86.15 | 86.15 | 14,217 |
| 26 Feb 2024 | 88.00 | 89.70 | 80.65 | 86.31 | 86.31 | 20,056 |
| 23 Feb 2024 | 87.67 | 89.57 | 87.32 | 87.76 | 87.76 | 9,004 |
| 22 Feb 2024 | 87.65 | 88.99 | 87.00 | 88.20 | 88.20 | 6,987 |
| 21 Feb 2024 | 89.79 | 89.99 | 82.50 | 85.96 | 85.96 | 10,497 |
| 20 Feb 2024 | 89.77 | 89.77 | 87.71 | 88.78 | 88.78 | 6,526 |
| 19 Feb 2024 | 90.44 | 90.44 | 88.03 | 88.58 | 88.58 | 7,685 |
| 16 Feb 2024 | 87.21 | 90.00 | 87.15 | 88.38 | 88.38 | 13,382 |
| 15 Feb 2024 | 85.60 | 88.48 | 85.60 | 87.65 | 87.65 | 5,879 |
| 14 Feb 2024 | 86.00 | 86.97 | 82.70 | 86.40 | 86.40 | 9,606 |
| 13 Feb 2024 | 86.80 | 87.40 | 85.10 | 86.99 | 86.99 | 8,018 |
| 12 Feb 2024 | 91.15 | 91.88 | 85.00 | 86.61 | 86.61 | 18,606 |
| 09 Feb 2024 | 92.58 | 93.90 | 89.00 | 90.33 | 90.33 | 18,374 |
| 08 Feb 2024 | 93.89 | 93.90 | 91.71 | 92.57 | 92.57 | 10,704 |
| 07 Feb 2024 | 91.69 | 93.40 | 91.10 | 91.69 | 91.69 | 17,789 |
| 06 Feb 2024 | 92.77 | 92.77 | 89.01 | 90.77 | 90.77 | 23,611 |
| 05 Feb 2024 | 92.94 | 93.95 | 91.30 | 91.50 | 91.50 | 27,743 |
| 02 Feb 2024 | 92.88 | 94.75 | 92.00 | 92.26 | 92.26 | 25,620 |
| 01 Feb 2024 | 92.57 | 94.90 | 92.00 | 92.18 | 92.18 | 21,367 |
| 31 Jan 2024 | 92.00 | 95.95 | 92.00 | 92.88 | 92.88 | 24,559 |
| 30 Jan 2024 | 91.22 | 94.00 | 91.22 | 92.28 | 92.28 | 24,019 |
| 29 Jan 2024 | 94.78 | 94.78 | 91.75 | 91.89 | 91.89 | 15,140 |
| 25 Jan 2024 | 91.67 | 94.50 | 91.67 | 92.91 | 92.91 | 14,411 |
| 24 Jan 2024 | 91.37 | 91.90 | 89.00 | 91.63 | 91.63 | 38,061 |
| 23 Jan 2024 | 97.75 | 100.80 | 86.66 | 91.80 | 91.80 | 93,124 |
| 19 Jan 2024 | 92.30 | 104.70 | 90.55 | 100.62 | 100.62 | 448,079 |
| 18 Jan 2024 | 91.99 | 93.00 | 89.85 | 90.30 | 90.30 | 17,410 |
| 17 Jan 2024 | 90.91 | 93.10 | 90.00 | 91.07 | 91.07 | 16,101 |
| 16 Jan 2024 | 93.25 | 93.25 | 90.50 | 90.91 | 90.91 | 16,558 |
| 15 Jan 2024 | 92.75 | 94.00 | 91.35 | 92.18 | 92.18 | 27,898 |
| 12 Jan 2024 | 91.80 | 94.75 | 91.10 | 91.41 | 91.41 | 18,317 |
| 11 Jan 2024 | 92.07 | 93.97 | 91.24 | 91.69 | 91.69 | 17,847 |
| 10 Jan 2024 | 92.96 | 93.75 | 90.55 | 92.07 | 92.07 | 10,530 |
| 09 Jan 2024 | 94.94 | 95.25 | 92.50 | 92.96 | 92.96 | 13,131 |
| 08 Jan 2024 | 91.65 | 96.45 | 91.65 | 94.23 | 94.23 | 53,595 |
| 05 Jan 2024 | 92.91 | 92.91 | 90.25 | 90.98 | 90.98 | 16,802 |
| 04 Jan 2024 | 91.65 | 92.50 | 91.21 | 92.09 | 92.09 | 12,020 |
| 03 Jan 2024 | 92.98 | 92.98 | 90.05 | 91.63 | 91.63 | 19,235 |
| 02 Jan 2024 | 91.99 | 93.75 | 90.45 | 91.76 | 91.76 | 13,097 |
| 01 Jan 2024 | 91.60 | 93.35 | 91.60 | 91.92 | 91.92 | 12,710 |
| 29 Dec 2023 | 91.00 | 92.45 | 90.25 | 91.62 | 91.62 | 21,287 |
| 28 Dec 2023 | 94.99 | 94.99 | 91.13 | 91.58 | 91.58 | 19,139 |
| 27 Dec 2023 | 93.50 | 98.00 | 91.95 | 94.19 | 94.19 | 62,965 |
| 26 Dec 2023 | 91.10 | 92.00 | 89.00 | 91.22 | 91.22 | 21,013 |
| 22 Dec 2023 | 90.40 | 90.99 | 88.03 | 90.42 | 90.42 | 11,862 |
| 21 Dec 2023 | 87.00 | 90.80 | 85.02 | 89.52 | 89.52 | 18,543 |
| 20 Dec 2023 | 92.40 | 93.79 | 86.00 | 87.86 | 87.86 | 28,816 |
| 19 Dec 2023 | 92.99 | 94.47 | 91.32 | 92.14 | 92.14 | 36,689 |
| 18 Dec 2023 | 94.20 | 95.25 | 91.00 | 92.37 | 92.37 | 27,320 |
| 15 Dec 2023 | 95.40 | 96.50 | 93.21 | 94.08 | 94.08 | 35,157 |
| 14 Dec 2023 | 100.08 | 100.80 | 93.00 | 94.97 | 94.97 | 94,226 |
| 13 Dec 2023 | 101.84 | 102.40 | 98.00 | 98.23 | 98.23 | 114,063 |
| 12 Dec 2023 | 100.00 | 103.05 | 97.32 | 100.44 | 100.44 | 357,653 |
| 11 Dec 2023 | 90.00 | 99.95 | 90.00 | 98.16 | 98.16 | 854,307 |
| 08 Dec 2023 | 81.89 | 91.00 | 80.00 | 85.24 | 85.24 | 305,782 |
| 07 Dec 2023 | 81.80 | 81.84 | 79.00 | 80.86 | 80.86 | 6,574 |
| 06 Dec 2023 | 80.60 | 81.93 | 80.60 | 80.86 | 80.86 | 7,061 |
| 05 Dec 2023 | 81.85 | 81.85 | 80.36 | 80.57 | 80.57 | 6,671 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.