Lotus Chocolate Company Limited (BOM:523475)
India · Delayed Price · Currency is INR 1,172.20
+40.35 (3.56%)
At close: Sep 10, 2025
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,152.00 | 1,188.00 | 1,134.55 | 1,172.20 | 1,172.20 | 3.56% | 9,024 |
| Sep 9, 2025 | 1,119.00 | 1,146.50 | 1,115.00 | 1,131.85 | 1,131.85 | 1.41% | 3,561 |
| Sep 8, 2025 | 1,125.00 | 1,159.25 | 1,101.00 | 1,116.10 | 1,116.10 | -2.16% | 7,782 |
| Sep 5, 2025 | 1,130.00 | 1,157.95 | 1,130.00 | 1,140.70 | 1,140.70 | -0.26% | 3,823 |
| Sep 4, 2025 | 1,161.40 | 1,178.05 | 1,130.00 | 1,143.70 | 1,143.70 | 0.20% | 3,042 |
| Sep 3, 2025 | 1,141.95 | 1,164.65 | 1,129.95 | 1,141.40 | 1,141.40 | -0.16% | 13,552 |
| Sep 2, 2025 | 1,154.00 | 1,175.00 | 1,138.10 | 1,143.25 | 1,143.25 | -0.89% | 2,746 |
| Sep 1, 2025 | 1,154.90 | 1,187.80 | 1,153.00 | 1,153.55 | 1,153.55 | -0.22% | 3,450 |
| Aug 29, 2025 | 1,176.40 | 1,176.40 | 1,150.00 | 1,156.10 | 1,156.10 | 0.10% | 2,411 |
| Aug 28, 2025 | 1,174.00 | 1,200.00 | 1,122.30 | 1,154.90 | 1,154.90 | -2.45% | 3,762 |
| Aug 26, 2025 | 1,197.00 | 1,207.00 | 1,176.00 | 1,183.95 | 1,183.95 | -1.23% | 1,857 |
| Aug 25, 2025 | 1,250.00 | 1,250.00 | 1,190.05 | 1,198.70 | 1,198.70 | -1.26% | 3,669 |
| Aug 22, 2025 | 1,211.00 | 1,226.95 | 1,182.10 | 1,213.95 | 1,213.95 | 0.39% | 2,821 |
| Aug 21, 2025 | 1,239.00 | 1,250.00 | 1,200.00 | 1,209.20 | 1,209.20 | -0.58% | 5,864 |
| Aug 20, 2025 | 1,164.05 | 1,228.90 | 1,155.10 | 1,216.25 | 1,216.25 | 4.59% | 5,967 |
| Aug 19, 2025 | 1,158.35 | 1,168.95 | 1,140.00 | 1,162.90 | 1,162.90 | 0.38% | 4,282 |
| Aug 18, 2025 | 1,169.95 | 1,177.95 | 1,145.05 | 1,158.45 | 1,158.45 | 0.26% | 3,631 |
| Aug 14, 2025 | 1,146.00 | 1,174.00 | 1,142.00 | 1,155.50 | 1,155.50 | -0.53% | 1,695 |
| Aug 13, 2025 | 1,174.90 | 1,174.90 | 1,142.00 | 1,161.60 | 1,161.60 | 0.38% | 3,712 |
| Aug 12, 2025 | 1,150.50 | 1,179.90 | 1,150.00 | 1,157.15 | 1,157.15 | 0.58% | 2,190 |
| Aug 11, 2025 | 1,174.00 | 1,188.80 | 1,145.00 | 1,150.50 | 1,150.50 | -1.69% | 2,131 |
| Aug 8, 2025 | 1,198.00 | 1,206.80 | 1,150.00 | 1,170.30 | 1,170.30 | -0.70% | 5,244 |
| Aug 7, 2025 | 1,239.80 | 1,239.80 | 1,116.75 | 1,178.55 | 1,178.55 | -2.82% | 5,522 |
| Aug 6, 2025 | 1,249.50 | 1,249.50 | 1,200.00 | 1,212.80 | 1,212.80 | -1.26% | 2,724 |
| Aug 5, 2025 | 1,222.30 | 1,249.80 | 1,222.30 | 1,228.30 | 1,228.30 | -0.49% | 1,533 |
| Aug 4, 2025 | 1,250.00 | 1,250.00 | 1,219.95 | 1,234.40 | 1,234.40 | -1.09% | 4,168 |
| Aug 1, 2025 | 1,277.00 | 1,287.00 | 1,236.05 | 1,248.05 | 1,248.05 | 0.65% | 6,644 |
| Jul 31, 2025 | 1,158.50 | 1,239.95 | 1,151.00 | 1,239.95 | 1,239.95 | 5.00% | 5,165 |
| Jul 30, 2025 | 1,213.95 | 1,213.95 | 1,156.60 | 1,180.95 | 1,180.95 | -0.43% | 5,187 |
| Jul 29, 2025 | 1,182.80 | 1,229.95 | 1,175.00 | 1,186.00 | 1,186.00 | -0.74% | 3,572 |
| Jul 28, 2025 | 1,226.05 | 1,226.40 | 1,182.90 | 1,194.80 | 1,194.80 | -4.04% | 9,999 |
| Jul 25, 2025 | 1,246.00 | 1,250.00 | 1,216.00 | 1,245.15 | 1,245.15 | 1.49% | 4,253 |
| Jul 24, 2025 | 1,245.00 | 1,285.00 | 1,220.00 | 1,226.90 | 1,226.90 | -1.10% | 6,398 |
| Jul 23, 2025 | 1,288.00 | 1,288.00 | 1,230.00 | 1,240.55 | 1,240.55 | -2.37% | 6,140 |
| Jul 22, 2025 | 1,278.45 | 1,289.00 | 1,249.00 | 1,270.70 | 1,270.70 | 1.97% | 7,385 |
| Jul 21, 2025 | 1,279.40 | 1,298.90 | 1,235.00 | 1,246.20 | 1,246.20 | -2.59% | 11,935 |
| Jul 18, 2025 | 1,300.00 | 1,327.00 | 1,276.05 | 1,279.40 | 1,279.40 | -4.75% | 41,599 |
| Jul 17, 2025 | 1,343.20 | 1,345.00 | 1,343.20 | 1,343.20 | 1,343.20 | -5.00% | 11,039 |
| Jul 16, 2025 | 1,470.00 | 1,470.90 | 1,400.10 | 1,413.85 | 1,413.85 | -1.26% | 13,426 |
| Jul 15, 2025 | 1,450.20 | 1,450.20 | 1,420.05 | 1,431.90 | 1,431.90 | 3.67% | 36,262 |
| Jul 14, 2025 | 1,344.00 | 1,381.15 | 1,323.60 | 1,381.15 | 1,381.15 | 5.00% | 3,850 |
| Jul 11, 2025 | 1,318.05 | 1,341.90 | 1,303.95 | 1,315.40 | 1,315.40 | -2.02% | 4,307 |
| Jul 10, 2025 | 1,359.00 | 1,361.75 | 1,327.10 | 1,342.55 | 1,342.55 | -1.72% | 3,389 |
| Jul 9, 2025 | 1,365.10 | 1,389.95 | 1,360.00 | 1,366.05 | 1,366.05 | 0.06% | 3,344 |
| Jul 8, 2025 | 1,371.00 | 1,388.95 | 1,360.65 | 1,365.20 | 1,365.20 | -1.72% | 4,530 |
| Jul 7, 2025 | 1,411.00 | 1,411.00 | 1,377.10 | 1,389.05 | 1,389.05 | -1.17% | 4,643 |
| Jul 4, 2025 | 1,408.95 | 1,440.00 | 1,396.20 | 1,405.55 | 1,405.55 | 0.47% | 5,375 |
| Jul 3, 2025 | 1,352.05 | 1,434.85 | 1,346.00 | 1,399.00 | 1,399.00 | 1.80% | 7,424 |
| Jul 2, 2025 | 1,406.00 | 1,410.05 | 1,356.75 | 1,374.30 | 1,374.30 | -2.37% | 5,331 |
| Jul 1, 2025 | 1,422.05 | 1,445.00 | 1,400.05 | 1,407.65 | 1,407.65 | -1.93% | 5,500 |