Lords Chloro Alkali share price history

NSE: LORDSCHLOBSE: 500284Chemicals & PetrochemicalsSmall Cap

Lords Chloro Alkali Limited · Face value ₹10 · Listed Nov 1982 on BSE, Aug 2023 on NSE

₹133.18₹0.97 (0.73%)BSE ₹133.80

Share price at the NSE close on 28 Oct 2026. Previous close ₹132.21.

28 Oct: open ₹133.94, high ₹136.99, low ₹132.00

52-week range of traded prices to 28 Oct 2026

₹108.00Low, 30 Mar 2026₹229.49High, 11 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹382 Cr2,033rd largest listed
P/E: 11.57
P/B: 1.57
Dividend yield: Nonein the last 12 months
ROE: 15.6%
ROCE: 12.1%
Debt to equity: 0.67
Volume, NSE: 5,09359.7% delivered

Lords Chloro Alkali share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Lords Chloro Alkali's share price is on record from 5 Apr 2010, when it closed at ₹40.00, to 28 Oct 2026. Its highest close was ₹398.90 on 23 Sep 2022 and its lowest ₹6.45 on 4 Feb 2014. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	133.18	−21.7%	166.91	109.08	170.04	171.56	108.00	43,14,437
2025	170.02	−0.2%	228.57	126.39	171.85	241.99	122.60	1,11,16,281
2024	170.31	+0.2%	183.57	109.75	172.50	185.00	91.00	1,43,90,292
2023BSE close	169.95	−24.3%	228.35	140.70	235.65	236.95	136.00	46,06,844
2022BSE close	224.55	+256.7%	398.90	63.85	67.00	418.80	57.75	49,04,301
2021BSE close	62.95	+95.8%	79.95	28.25	32.15	83.90	28.00	31,27,012
2020BSE close	32.15	+6.8%	44.95	18.00	31.50	45.00	18.00	10,87,115
2019BSE close	30.10	−47.7%	67.90	29.80	58.00	68.80	29.05	1,87,339
2018BSE close	57.60	+15.0%	89.65	42.40	50.10	91.40	41.85	6,73,036
2017BSE close	50.10	+51.8%	51.00	28.30	31.50	51.95	27.20	2,09,762
2016BSE close	33.00	+12.4%	50.00	25.60	28.15	52.00	25.30	36,77,625
2015BSE close	29.35	+64.3%	39.90	14.50	17.55	40.60	14.00	32,26,810
2014BSE close	17.86	+48.1%	29.50	6.45	11.46	30.90	6.45	12,94,179
2013BSE close	12.06	−29.7%	20.30	8.23	16.90	20.30	8.04	1,59,43,499
2012BSE close	17.15	+7.2%	38.15	10.01	15.25	40.05	10.00	3,18,490
2011BSE close	16.00	−26.1%	39.90	16.00	22.70	39.90	16.00	5,26,650
2010BSE close	21.65	–	40.00	17.10	10.10	49.80	10.10	4,81,100

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 5 Apr 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	133.18	−3.9%	143.00	153.00	125.00	3,12,545
Sep 2026	138.54	+1.9%	138.93	160.00	129.68	6,63,371
Aug 2026	135.96	−5.4%	145.25	150.00	131.10	2,80,606
Jul 2026	143.77	+7.5%	133.79	169.00	133.00	6,53,959
Jun 2026	133.79	−7.0%	146.89	146.89	126.15	2,37,524
May 2026	143.86	−0.3%	147.70	153.25	132.00	3,45,751
Apr 2026	144.26	+32.3%	110.00	167.00	110.00	4,21,741
Mar 2026	109.08	−12.8%	115.11	126.91	108.00	4,91,408
Feb 2026	125.14	−12.0%	144.99	163.99	112.10	6,13,616
Jan 2026	142.14	−16.4%	170.04	171.56	137.01	2,93,916
Dec 2025	170.02	−7.9%	188.00	188.90	166.00	2,42,649
Nov 2025	184.61	−10.5%	207.00	229.49	170.22	11,60,333
Oct 2025	206.21	+20.1%	173.45	233.00	169.05	9,35,020
Sep 2025	171.74	−0.4%	173.95	186.54	157.10	2,78,807
Aug 2025	172.44	−22.2%	225.00	225.00	171.60	5,28,008
Jul 2025	221.77	+41.6%	157.75	241.99	156.15	44,92,116
Jun 2025	156.61	−7.1%	180.00	189.90	144.77	13,02,815
May 2025	168.66	+15.7%	145.05	168.99	135.29	1,99,353
Apr 2025	145.78	+12.2%	131.00	156.50	126.05	85,080
Mar 2025	129.92	−3.7%	135.00	145.98	122.60	1,76,343
Feb 2025	134.92	−24.1%	181.24	189.70	127.60	2,05,782
Jan 2025	177.69	+4.3%	171.85	214.40	158.95	15,09,975
Dec 2024	170.31	+20.3%	143.00	185.00	140.05	14,42,732
Nov 2024	141.55	+1.4%	148.95	150.00	124.19	6,49,894
Oct 2024	139.58	+5.5%	132.29	141.90	121.10	4,04,440
Sep 2024	132.29	−11.6%	149.00	154.90	131.38	5,02,002
Aug 2024	149.62	+9.8%	139.55	157.00	129.06	9,80,554
Jul 2024	136.24	+2.8%	129.85	139.00	116.70	2,88,781
Jun 2024	132.50	+10.5%	120.00	144.53	112.00	2,37,305
May 2024	119.90	−8.5%	132.60	133.95	114.35	2,28,767
Apr 2024	131.10	+16.7%	112.30	138.00	111.95	2,58,883
Mar 2024	112.30	−11.2%	127.00	142.45	91.00	59,80,461
Feb 2024	126.40	−10.8%	142.40	146.00	125.00	8,73,725
Jan 2024	141.70	−16.6%	172.50	177.95	132.00	25,42,748
Dec 2023	169.95	+16.3%	146.85	186.50	143.10	11,50,577
Nov 2023	146.15	−6.2%	161.85	161.85	139.15	1,58,324
Oct 2023	155.80	−6.6%	165.55	175.35	152.00	2,70,774
Sep 2023	166.80	−8.6%	183.00	183.00	155.55	3,96,172
Aug 2023BSE close	182.40	+22.3%	148.00	195.00	140.10	7,45,071
Jul 2023BSE close	149.20	−5.8%	161.00	163.00	143.90	1,84,702
Jun 2023BSE close	158.35	+7.9%	146.00	187.65	145.05	3,93,789
May 2023BSE close	146.70	−29.5%	205.40	211.00	144.25	3,40,619
Apr 2023BSE close	208.00	+42.3%	149.10	236.95	146.00	2,85,281
Mar 2023BSE close	146.15	−9.2%	162.00	177.00	136.00	1,91,258
Feb 2023BSE close	160.90	−6.4%	179.95	188.00	140.00	3,06,950
Jan 2023BSE close	171.85	−23.5%	235.65	235.65	171.00	1,83,327
Dec 2022BSE close	224.55	−8.4%	242.05	246.50	189.10	2,80,422
Nov 2022BSE close	245.10	−16.2%	296.85	297.95	232.30	3,38,983
Oct 2022BSE close	292.65	−14.1%	342.00	354.00	236.50	4,54,371
Sep 2022BSE close	340.75	+28.8%	270.00	418.80	254.00	11,36,733
Aug 2022BSE close	264.65	+20.2%	231.15	264.80	191.05	6,27,866
Jul 2022BSE close	220.15	+28.0%	163.40	220.15	153.10	2,57,019
Jun 2022BSE close	171.95	+45.2%	118.45	220.00	112.55	6,80,324
May 2022BSE close	118.45	−11.1%	132.00	133.00	90.00	2,32,956
Apr 2022BSE close	133.20	+40.2%	92.05	140.05	92.05	3,72,040
Mar 2022BSE close	95.00	+11.6%	80.90	99.95	80.90	1,28,280
Feb 2022BSE close	85.15	−3.2%	92.30	101.00	80.75	1,49,153
Jan 2022BSE close	88.00	+39.8%	67.00	102.50	57.75	2,46,154
Dec 2021BSE close	62.95	+5.4%	60.20	67.50	55.55	43,149
Nov 2021BSE close	59.75	−9.3%	67.10	71.00	55.70	42,526
Oct 2021BSE close	65.90	+4.4%	65.80	83.90	58.60	1,73,360
Sep 2021BSE close	63.15	+16.9%	52.15	66.70	51.90	1,24,113
Aug 2021BSE close	54.00	−3.9%	58.80	68.25	47.50	1,20,594
Jul 2021BSE close	56.20	+44.7%	39.10	60.05	38.00	14,54,374
Jun 2021BSE close	38.85	+8.1%	38.00	43.40	33.25	10,60,656
May 2021BSE close	35.95	+4.1%	32.65	40.00	32.65	47,069
Apr 2021BSE close	34.55	+14.6%	31.65	39.45	29.15	12,778
Mar 2021BSE close	30.15	−2.7%	29.45	34.40	28.00	11,046
Feb 2021BSE close	31.00	−0.5%	32.70	34.20	28.55	18,189
Jan 2021BSE close	31.15	−3.1%	32.15	35.70	31.05	19,158
Dec 2020BSE close	32.15	+0.5%	30.55	35.95	29.90	18,563
Nov 2020BSE close	32.00	+8.5%	29.50	32.50	27.75	7,717
Oct 2020BSE close	29.50	−14.9%	32.95	37.80	29.30	12,483
Sep 2020BSE close	34.65	−21.8%	43.00	45.00	31.50	15,018
Aug 2020BSE close	44.30	+43.6%	29.55	44.75	27.70	35,880
Jul 2020BSE close	30.85	+2.8%	30.00	33.95	28.40	15,888
Jun 2020BSE close	30.00	+0.8%	31.05	34.00	28.10	16,537
May 2020BSE close	29.75	+6.6%	27.90	29.75	25.35	3,413
Apr 2020BSE close	27.90	+55.0%	18.00	31.80	18.00	3,598
Mar 2020BSE close	18.00	−26.5%	24.50	25.70	18.00	9,31,311
Feb 2020BSE close	24.50	−28.3%	32.45	34.20	24.25	13,894
Jan 2020BSE close	34.15	+13.5%	31.50	35.90	31.50	12,813
Dec 2019BSE close	30.10	−15.7%	36.00	37.40	29.05	10,364
Nov 2019BSE close	35.70	−12.5%	40.80	44.95	32.70	10,679
Oct 2019BSE close	40.80	−2.4%	43.80	44.30	38.20	6,407
Sep 2019BSE close	41.80	−5.5%	44.25	48.00	40.15	8,629
Aug 2019BSE close	44.25	+21.1%	37.95	45.35	32.20	7,704
Jul 2019BSE close	36.55	−5.1%	37.00	39.90	33.05	16,336
Jun 2019BSE close	38.50	−32.3%	54.10	56.00	36.15	18,862
May 2019BSE close	56.90	−2.4%	58.35	62.70	53.10	9,861
Apr 2019BSE close	58.30	−7.4%	66.00	66.00	56.10	46,989
Mar 2019BSE close	62.95	+4.0%	58.50	68.80	56.05	16,785
Feb 2019BSE close	60.55	+14.8%	50.15	64.50	45.15	16,798
Jan 2019BSE close	52.75	−8.4%	58.00	59.75	48.00	17,925
Dec 2018BSE close	57.60	+1.9%	54.20	62.35	53.10	17,487
Nov 2018BSE close	56.55	−27.9%	76.50	82.00	56.45	22,684
Oct 2018BSE close	78.40	+0.1%	76.80	82.50	62.10	30,077
Sep 2018BSE close	78.35	−7.4%	86.25	91.40	78.35	65,539
Aug 2018BSE close	84.60	+99.5%	43.10	84.60	42.50	97,996
Jul 2018BSE close	42.40	−2.3%	45.50	51.40	41.85	11,164
Jun 2018BSE close	43.40	−23.9%	54.50	59.70	43.20	8,002
May 2018BSE close	57.00	−1.7%	55.10	59.95	52.70	85,643
Apr 2018BSE close	58.00	+14.9%	53.00	63.00	53.00	6,563
Mar 2018BSE close	50.50	−17.2%	60.60	64.00	48.15	1,18,611
Feb 2018BSE close	61.00	−1.6%	59.00	66.10	53.60	1,36,867
Jan 2018BSE close	62.00	+23.8%	50.10	76.50	47.85	72,403
Dec 2017BSE close	50.10	+22.2%	43.00	51.95	42.00	61,634
Nov 2017BSE close	41.00	−4.8%	41.85	45.00	38.00	31,281
Oct 2017BSE close	43.05	+30.5%	33.15	45.20	31.00	29,586
Sep 2017BSE close	33.00	+15.4%	28.30	35.35	27.20	11,831
Aug 2017BSE close	28.60	−9.2%	32.05	33.05	28.00	2,683
Jul 2017BSE close	31.50	+7.5%	27.90	40.00	27.90	12,542
Jun 2017BSE close	29.30	−2.3%	29.30	32.15	27.70	3,890
May 2017BSE close	30.00	−8.0%	31.40	35.95	29.05	11,373
Apr 2017BSE close	32.60	+5.3%	29.50	38.00	29.50	17,606
Mar 2017BSE close	30.95	−3.6%	32.10	34.20	28.50	13,602
Feb 2017BSE close	32.10	−1.5%	32.40	38.00	31.50	7,408
Jan 2017BSE close	32.60	−1.2%	31.50	33.10	29.00	6,326
Dec 2016BSE close	33.00	−5.4%	33.20	35.00	28.55	18,787
Nov 2016BSE close	34.90	−30.0%	48.50	50.95	34.90	1,07,854
Oct 2016BSE close	49.85	+15.3%	41.10	52.00	41.10	1,33,681
Sep 2016BSE close	43.25	+21.3%	35.20	48.90	35.20	26,700
Aug 2016BSE close	35.65	−12.6%	42.80	48.00	34.55	45,411
Jul 2016BSE close	40.80	+36.0%	31.45	40.80	29.15	71,911
Jun 2016BSE close	30.00	+5.4%	27.50	30.00	26.20	22,569
May 2016BSE close	28.45	−5.2%	28.60	31.00	25.30	15,408
Apr 2016BSE close	30.00	+4.3%	29.00	31.70	27.80	3,438
Mar 2016BSE close	28.75	−7.7%	29.60	31.45	27.05	7,99,873
Feb 2016BSE close	31.15	−3.0%	30.50	33.30	25.60	11,53,358
Jan 2016BSE close	32.10	+9.4%	28.15	34.45	25.55	12,78,635
Dec 2015BSE close	29.35	−10.9%	34.50	37.00	28.25	6,55,875
Nov 2015BSE close	32.95	+8.4%	29.10	37.80	28.00	10,75,923
Oct 2015BSE close	30.40	−23.0%	37.55	39.40	27.75	4,97,744
Sep 2015BSE close	39.50	+32.8%	30.50	40.60	27.25	2,28,101
Aug 2015BSE close	29.75	+24.7%	23.05	29.95	23.00	2,11,979
Jul 2015BSE close	23.85	+24.5%	18.25	30.60	18.25	1,21,733
Jun 2015BSE close	19.15	−20.0%	24.00	25.05	17.40	6,208
May 2015BSE close	23.95	+33.1%	18.25	24.00	16.25	6,040
Apr 2015BSE close	18.00	+16.1%	15.50	18.80	14.00	726
Mar 2015BSE close	15.50	−18.4%	18.05	19.95	15.50	5,825
Feb 2015BSE close	19.00	−1.3%	18.30	22.65	18.10	4,02,464
Jan 2015BSE close	19.25	+7.8%	17.55	24.10	17.55	14,192
Dec 2014BSE close	17.86	+24.0%	15.12	18.18	13.70	12,52,254
Nov 2014BSE close	14.40	−39.4%	22.60	22.60	13.75	3,364
Oct 2014BSE close	23.75	+18.8%	21.00	26.05	19.00	2,739
Sep 2014BSE close	20.00	+48.7%	13.40	21.50	13.00	22,319
Aug 2014BSE close	13.45	−40.5%	21.50	22.50	12.05	5,606
Jul 2014BSE close	22.60	−3.8%	24.60	30.90	21.20	911
Jun 2014BSE close	23.50	+8.8%	22.60	25.70	21.40	522
May 2014BSE close	21.60	+3.6%	21.85	25.50	21.60	144
Apr 2014BSE close	20.85	+5.4%	20.75	25.75	18.85	1,516
Mar 2014BSE close	19.79	+81.1%	11.47	19.79	11.00	3,509
Feb 2014BSE close	10.93	+63.4%	7.02	10.93	6.45	992
Jan 2014BSE close	6.69	−44.5%	11.46	11.46	6.69	303
Dec 2013BSE close	12.06	−0.5%	12.72	13.35	12.06	129
Nov 2013BSE close	12.12	+27.4%	9.55	12.12	8.65	329
Oct 2013BSE close	9.51	−33.3%	13.54	13.54	9.51	383
Sep 2013BSE close	14.25	−8.1%	14.75	15.70	11.85	82,47,461
Aug 2013BSE close	15.50	−14.8%	17.30	18.90	15.50	408
Jul 2013BSE close	18.20	−6.7%	19.15	19.75	18.20	470
Jun 2013BSE close	19.50	+2.6%	19.35	20.30	19.00	795
May 2013BSE close	19.00	+81.3%	11.00	19.43	11.00	2,772
Apr 2013BSE close	10.48	−15.5%	11.92	13.02	8.04	1,749
Mar 2013BSE close	12.40	−19.0%	16.00	16.70	12.40	870
Feb 2013BSE close	15.30	+3.7%	14.26	16.50	13.60	51,86,385
Jan 2013BSE close	14.75	−14.0%	16.90	18.00	13.20	25,01,748
Dec 2012BSE close	17.15	−21.5%	21.45	21.45	17.15	1,240
Nov 2012BSE close	21.85	+6.1%	21.00	22.70	21.00	817
Oct 2012BSE close	20.59	+105.7%	10.50	20.59	10.06	2,267
Sep 2012BSE close	10.01	−29.8%	13.55	14.70	10.00	2,096
Aug 2012BSE close	14.25	−44.8%	24.55	25.00	14.25	2,487
Jul 2012BSE close	25.80	−32.1%	36.15	37.50	25.80	1,321
Jun 2012BSE close	38.00	+31.5%	29.00	40.05	28.70	1,512
May 2012BSE close	28.90	+11.2%	27.30	29.90	27.00	1,700
Apr 2012BSE close	26.00	+1.2%	25.85	26.00	22.65	3,01,550
Mar 2012BSE close	25.70	−5.0%	25.70	25.70	25.70	100
Feb 2012BSE close	27.05	+106.5%	13.75	27.05	13.75	2,800
Jan 2012BSE close	13.10	−18.1%	15.25	15.25	12.90	600
Dec 2011BSE close	16.00	−4.8%	16.00	16.80	16.00	150
Nov 2011BSE close	16.80	−14.1%	18.60	18.60	16.05	500
Oct 2011BSE close	19.55	−13.7%	21.55	21.55	19.55	200
Sep 2011BSE close	22.65	−12.5%	25.05	25.05	22.65	750
Aug 2011BSE close	25.90	+5.7%	24.50	25.90	23.55	2,00,250
Jul 2011BSE close	24.50	−22.2%	33.00	35.50	24.50	2,02,100
Jun 2011BSE close	31.50	−13.0%	34.40	34.40	28.10	1,000
May 2011BSE close	36.20	+14.2%	33.25	36.20	27.15	6,850
Apr 2011BSE close	31.70	−0.9%	30.45	32.75	27.20	84,250
Mar 2011BSE close	32.00	−10.7%	35.00	35.00	32.00	150
Feb 2011BSE close	35.85	−10.2%	37.95	37.95	29.55	13,700
Jan 2011BSE close	39.90	+84.3%	22.70	39.90	22.70	16,750
Dec 2010BSE close	21.65	−11.3%	23.95	23.95	17.10	3,200
Nov 2010BSE close	24.40	+9.4%	23.40	29.80	21.35	76,550
Oct 2010BSE close	22.30	+0.2%	23.35	26.80	21.10	3,000
Sep 2010BSE close	22.25	−9.7%	25.85	31.70	22.25	4,100
Aug 2010BSE close	24.65	+10.3%	21.25	24.65	18.65	3,52,000
Jul 2010BSE close	22.35	−25.5%	28.55	28.55	22.35	600
Jun 2010BSE close	30.00	+9.9%	25.95	30.00	22.10	4,000
May 2010BSE close	27.30	+3.2%	27.75	29.25	26.00	1,050
Apr 2010BSE close	26.45	–	10.10	49.80	10.10	36,600

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	133.94	136.99	132.00	133.18	133.05	5,093	59.7%
27 Oct 2026	130.10	138.40	129.50	132.21	133.86	14,073	62.9%
26 Oct 2026	128.50	134.33	128.50	129.44	129.89	11,194	83.9%
23 Oct 2026	138.50	138.50	125.00	128.47	130.49	17,006	76.4%
22 Oct 2026	133.42	138.89	133.42	136.94	136.66	8,295	79.2%
21 Oct 2026	143.00	144.99	134.87	136.88	137.51	15,506	71.0%
19 Oct 2026	149.09	150.15	141.00	142.18	144.53	9,514	66.4%
16 Oct 2026	143.00	153.00	141.00	149.09	148.98	91,447	54.5%
15 Oct 2026	141.00	143.65	139.16	142.06	141.04	15,814	56.7%
14 Oct 2026	138.85	141.90	135.00	139.98	138.10	18,735	75.1%
13 Oct 2026	141.00	142.65	136.51	137.64	138.11	9,289	74.6%
12 Oct 2026	137.03	142.99	135.00	138.61	137.20	11,940	60.0%
9 Oct 2026	138.59	138.59	135.50	137.03	136.72	4,440	52.5%
8 Oct 2026	140.00	143.00	135.12	136.01	137.23	11,769	77.5%
7 Oct 2026	140.00	140.59	137.00	139.50	139.12	11,087	74.2%
6 Oct 2026	138.20	145.25	137.35	139.21	141.34	37,635	68.6%
5 Oct 2026	138.90	141.90	136.00	137.66	139.18	11,752	59.7%
1 Oct 2026	143.00	143.00	134.25	138.81	138.15	7,956	66.1%
30 Sep 2026	143.00	144.70	137.15	138.54	140.86	11,305	74.0%
29 Sep 2026	151.00	151.00	139.01	140.34	142.12	26,426	61.3%
28 Sep 2026	160.00	160.00	146.74	148.20	151.44	86,362	53.5%
25 Sep 2026	138.10	153.80	133.12	148.20	143.08	3,02,916	57.9%

Prices in ₹ per share as traded, not adjusted.