Lotus Chocolate Company Limited (BOM:523475)
India · Delayed Price · Currency is INR 779.65
-10.05 (-1.27%)
At close: Feb 13, 2026
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 784.30 | 795.00 | 760.00 | 779.65 | 779.65 | -1.27% | 3,784 |
| Feb 12, 2026 | 785.00 | 799.95 | 775.50 | 789.70 | 789.70 | 0.61% | 4,352 |
| Feb 11, 2026 | 790.00 | 819.90 | 780.10 | 784.95 | 784.95 | -0.91% | 3,752 |
| Feb 10, 2026 | 810.00 | 815.00 | 775.00 | 792.15 | 792.15 | -0.40% | 3,710 |
| Feb 9, 2026 | 823.60 | 823.60 | 792.00 | 795.35 | 795.35 | -1.58% | 4,807 |
| Feb 6, 2026 | 828.20 | 830.00 | 800.00 | 808.15 | 808.15 | -0.64% | 4,614 |
| Feb 5, 2026 | 818.00 | 835.00 | 811.15 | 813.35 | 813.35 | -0.57% | 3,906 |
| Feb 4, 2026 | 816.70 | 830.90 | 813.00 | 818.00 | 818.00 | 0.60% | 4,792 |
| Feb 3, 2026 | 850.00 | 850.00 | 795.00 | 813.15 | 813.15 | 3.14% | 10,039 |
| Feb 2, 2026 | 812.55 | 829.95 | 762.35 | 788.40 | 788.40 | -5.83% | 14,391 |
| Feb 1, 2026 | 853.95 | 905.00 | 810.00 | 837.25 | 837.25 | 1.22% | 27,983 |
| Jan 30, 2026 | 765.00 | 840.00 | 713.55 | 827.15 | 827.15 | 8.18% | 26,476 |
| Jan 29, 2026 | 811.00 | 829.95 | 760.00 | 764.60 | 764.60 | -9.19% | 44,851 |
| Jan 28, 2026 | 934.00 | 934.00 | 841.95 | 842.00 | 842.00 | -9.99% | 49,968 |
| Jan 27, 2026 | 928.70 | 958.00 | 885.00 | 935.50 | 935.50 | 16.85% | 130,876 |
| Jan 23, 2026 | 749.00 | 800.60 | 701.00 | 800.60 | 800.60 | 19.99% | 136,266 |
| Jan 22, 2026 | 551.50 | 667.20 | 550.00 | 667.20 | 667.20 | 20.00% | 24,685 |
| Jan 21, 2026 | 560.35 | 584.00 | 545.00 | 556.00 | 556.00 | -2.71% | 10,054 |
| Jan 20, 2026 | 648.60 | 648.60 | 560.30 | 571.50 | 571.50 | -11.91% | 18,684 |
| Jan 19, 2026 | 679.00 | 685.90 | 640.00 | 648.80 | 648.80 | -4.45% | 5,333 |
| Jan 16, 2026 | 672.60 | 686.95 | 672.00 | 679.05 | 679.05 | 0.48% | 4,112 |
| Jan 14, 2026 | 665.00 | 702.00 | 665.00 | 675.80 | 675.80 | -0.42% | 9,408 |
| Jan 13, 2026 | 720.00 | 720.00 | 675.00 | 678.65 | 678.65 | -9.71% | 34,112 |
| Jan 12, 2026 | 780.00 | 782.00 | 726.40 | 751.65 | 751.65 | -2.38% | 5,370 |
| Jan 9, 2026 | 779.00 | 793.00 | 760.00 | 770.00 | 770.00 | -0.95% | 3,049 |
| Jan 8, 2026 | 776.20 | 790.00 | 776.20 | 777.40 | 777.40 | 0.20% | 5,804 |
| Jan 7, 2026 | 770.20 | 790.00 | 770.20 | 775.85 | 775.85 | 0.73% | 9,812 |
| Jan 6, 2026 | 780.00 | 781.75 | 760.00 | 770.20 | 770.20 | -1.48% | 9,794 |
| Jan 5, 2026 | 793.25 | 793.30 | 777.00 | 781.75 | 781.75 | -1.45% | 5,443 |
| Jan 2, 2026 | 791.25 | 804.00 | 785.00 | 793.25 | 793.25 | -0.46% | 4,938 |
| Jan 1, 2026 | 819.10 | 819.15 | 781.00 | 796.90 | 796.90 | -0.76% | 5,152 |
| Dec 31, 2025 | 810.35 | 822.95 | 797.40 | 803.00 | 803.00 | -0.91% | 4,993 |
| Dec 30, 2025 | 821.00 | 826.60 | 805.00 | 810.35 | 810.35 | -1.51% | 1,914 |
| Dec 29, 2025 | 830.00 | 849.00 | 809.25 | 822.75 | 822.75 | -1.27% | 782 |
| Dec 26, 2025 | 830.00 | 854.85 | 830.00 | 833.30 | 833.30 | 0.42% | 1,978 |
| Dec 24, 2025 | 845.00 | 864.20 | 817.15 | 829.80 | 829.80 | -1.56% | 2,359 |
| Dec 23, 2025 | 835.00 | 857.85 | 835.00 | 842.95 | 842.95 | 1.89% | 2,237 |
| Dec 22, 2025 | 829.95 | 835.00 | 813.00 | 827.30 | 827.30 | -0.19% | 3,206 |
| Dec 19, 2025 | 820.00 | 840.00 | 813.00 | 828.90 | 828.90 | 2.49% | 2,738 |
| Dec 18, 2025 | 830.00 | 830.00 | 800.20 | 808.80 | 808.80 | -2.65% | 2,915 |
| Dec 17, 2025 | 879.85 | 879.85 | 800.00 | 830.80 | 830.80 | -4.99% | 5,321 |
| Dec 16, 2025 | 892.40 | 892.40 | 871.25 | 874.45 | 874.45 | 1.11% | 2,873 |
| Dec 15, 2025 | 845.10 | 875.90 | 845.10 | 864.85 | 864.85 | 2.96% | 9,286 |
| Dec 12, 2025 | 782.90 | 849.50 | 760.00 | 840.00 | 840.00 | 8.77% | 6,045 |
| Dec 11, 2025 | 790.95 | 794.95 | 770.00 | 772.25 | 772.25 | -2.36% | 3,429 |
| Dec 10, 2025 | 783.50 | 809.85 | 774.00 | 790.95 | 790.95 | -0.86% | 2,704 |
| Dec 9, 2025 | 818.80 | 818.80 | 757.00 | 797.80 | 797.80 | -2.12% | 6,738 |
| Dec 8, 2025 | 812.00 | 832.95 | 800.00 | 815.10 | 815.10 | 0.88% | 7,610 |
| Dec 5, 2025 | 772.85 | 829.90 | 768.15 | 808.00 | 808.00 | 6.37% | 20,586 |
| Dec 4, 2025 | 832.15 | 840.00 | 715.75 | 759.60 | 759.60 | -8.72% | 21,672 |