BSE · LAKHOTIA · stock
Lakhotia Polyesters (India) Limited (LAKHOTIA) stock price history
Every BSE trading session of Lakhotia Polyesters (India) Limited from Apr 4, 2013 to Sep 28, 2026: 3,323 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LAKHOTIA adjusted close, 2013 to 2026
- ₹176.90
- All time high, 2025
- ₹185.70
- 52 week high, ₹46.50 low
- 3,323
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
LAKHOTIA key facts
- Lakhotia Polyesters (India) Limited (LAKHOTIA) closed at ₹58.40 on Sep 28, 2026 on BSE.
- LAKHOTIA's all time high close is ₹176.90, set on Oct 14, 2025; its all time low close is ₹7.50 on Feb 23, 2017.
- LAKHOTIA's 52 week range is ₹46.50 to ₹185.70.
- LAKHOTIA returned -43.7% over the year to Sep 28, 2026 and +448.4% over five years.
- Over ten years LAKHOTIA returned +630%, +22.0% a year compounded.
- LAKHOTIA's deepest drawdown was -71.5% from Oct 14, 2025 to Aug 20, 2026.
- DataCedar holds 3,323 daily sessions of LAKHOTIA history from Apr 4, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LAKHOTIA price chart, 2013 to 2026
LAKHOTIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -2.9% |
| 6 months | -7.4% |
| Year to date | -23.3% |
| 1 year | -43.7% |
| 3 years | +45.4% |
| 5 years | +448.4% |
| 10 years | +630.0% |
| Since Apr 4, 2013 | +367.2% |
| Compound annual growth, 13.5 years | +12.1% |
LAKHOTIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹176.90 on Oct 14, 2025
- All time low close
- ₹7.50 on Feb 23, 2017
- 52 week high
- ₹185.70 on Oct 15, 2025
- 52 week low
- ₹46.50 on Aug 20, 2026
- Deepest drawdown
- -71.5% from Oct 14, 2025 to Aug 20, 2026, not yet recovered
- Best single session
- +20.0% on Jun 17, 2014
- Worst single session
- -16.7% on Jun 16, 2014
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2013
- 4.7×
- Best calendar year
- 2023, +85%
- Worst calendar year
- 2015, -27%
LAKHOTIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 4, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹68.77 | ₹83.00 | ₹46.50 | ₹58.40 | -19.3% | 1.5M | 184 |
| 2025 | ₹39.00 | ₹185.70 | ₹33.58 | ₹72.38 | +81.0% | 766.3K | 248 |
| 2024 | ₹36.95 | ₹55.30 | ₹23.75 | ₹39.99 | +8.2% | 391.5K | 245 |
| 2023 | ₹19.95 | ₹57.40 | ₹19.95 | ₹36.95 | +85.2% | 466K | 245 |
| 2022 | ₹11.73 | ₹19.95 | ₹11.73 | ₹19.95 | +70.1% | 1.1M | 248 |
| 2021 | ₹8.88 | ₹12.00 | ₹7.60 | ₹11.73 | +32.1% | 819.6K | 248 |
| 2020 | ₹8.84 | ₹9.05 | ₹8.84 | ₹8.88 | +0.5% | 1.5M | 250 |
| 2019 | ₹9.20 | ₹9.20 | ₹8.84 | ₹8.84 | -3.9% | 235K | 242 |
| 2018 | ₹8.30 | ₹9.28 | ₹8.30 | ₹9.20 | +10.8% | 564.4K | 246 |
| 2017 | ₹8.00 | ₹8.40 | ₹7.50 | ₹8.30 | +3.8% | 931.1K | 248 |
| 2016 | ₹8.00 | ₹9.29 | ₹7.60 | ₹8.00 | 0.0% | 1.6M | 246 |
| 2015 | ₹11.00 | ₹13.35 | ₹8.00 | ₹8.00 | -27.3% | 1.1M | 246 |
| 2014 | ₹12.82 | ₹14.57 | ₹11.00 | ₹11.00 | -14.2% | 857.2K | 244 |
| 2013 | ₹12.79 | ₹13.07 | ₹12.09 | ₹12.82 | n/a | 3.1M | 183 |
LAKHOTIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹58.40 | +0.3% |
| August 2026 | ₹58.21 | +3.9% |
| July 2026 | ₹56.00 | -7.4% |
| June 2026 | ₹60.46 | -4.8% |
| May 2026 | ₹63.50 | -12.3% |
| April 2026 | ₹72.42 | +12.1% |
| March 2026 | ₹64.60 | +12.2% |
| February 2026 | ₹57.60 | -5.6% |
| January 2026 | ₹61.00 | -15.7% |
| December 2025 | ₹72.38 | +5.1% |
| November 2025 | ₹68.90 | -34.9% |
| October 2025 | ₹105.80 | -7.4% |
About the LAKHOTIA data
Daily bars. 3,323 sessions from Apr 4, 2013 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LAKHOTIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- LAFFANSQ Laffans Petrochemicals Limited
- LAHL Ladam Affordable Housing Limited
- LAHOTIOV Lahoti Overseas Limited
- LAKESHORE Lake Shore Realty Limited
- LAKPRE Lakshmi Precision Screws Limited
- LAKSELEC Lakshmi Electrical Control Systems Limited
- LAKSHMIEW Lakshmi Engineering and Warehousing Limited
- LAKSHMIMIL The Lakshmi Mills Company Limited
Common questions
LAKHOTIA share price history
