Lotus Chocolate Company Limited (BOM:523475)
India · Delayed Price · Currency is INR 1,199.80
+5.10 (0.43%)
At close: Oct 10, 2025
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,191.20 | 1,235.00 | 1,182.00 | 1,199.80 | 1,199.80 | 0.43% | 5,980 |
| Oct 9, 2025 | 1,198.95 | 1,217.00 | 1,188.80 | 1,194.70 | 1,194.70 | -0.56% | 2,711 |
| Oct 8, 2025 | 1,233.10 | 1,250.00 | 1,190.00 | 1,201.45 | 1,201.45 | -2.44% | 5,890 |
| Oct 7, 2025 | 1,264.50 | 1,280.00 | 1,210.00 | 1,231.55 | 1,231.55 | 0.46% | 12,196 |
| Oct 6, 2025 | 1,267.40 | 1,281.00 | 1,210.00 | 1,225.85 | 1,225.85 | 1.48% | 14,566 |
| Oct 3, 2025 | 1,120.00 | 1,207.95 | 1,113.05 | 1,207.95 | 1,207.95 | 10.00% | 15,078 |
| Oct 1, 2025 | 1,093.00 | 1,113.60 | 1,090.00 | 1,098.15 | 1,098.15 | -0.06% | 2,006 |
| Sep 30, 2025 | 1,119.00 | 1,119.00 | 1,092.45 | 1,098.85 | 1,098.85 | -1.47% | 2,492 |
| Sep 29, 2025 | 1,129.90 | 1,129.90 | 1,093.90 | 1,115.30 | 1,115.30 | 0.65% | 2,640 |
| Sep 26, 2025 | 1,116.05 | 1,123.85 | 1,090.00 | 1,108.10 | 1,108.10 | -1.00% | 2,263 |
| Sep 25, 2025 | 1,129.90 | 1,138.95 | 1,100.00 | 1,119.25 | 1,119.25 | -0.44% | 2,516 |
| Sep 24, 2025 | 1,134.00 | 1,146.80 | 1,120.00 | 1,124.25 | 1,124.25 | -0.76% | 3,261 |
| Sep 23, 2025 | 1,154.95 | 1,154.95 | 1,125.00 | 1,132.85 | 1,132.85 | -1.03% | 3,372 |
| Sep 22, 2025 | 1,147.00 | 1,171.90 | 1,140.05 | 1,144.60 | 1,144.60 | 1.18% | 3,692 |
| Sep 19, 2025 | 1,138.10 | 1,140.00 | 1,125.05 | 1,131.25 | 1,131.25 | -0.60% | 2,683 |
| Sep 18, 2025 | 1,135.00 | 1,159.00 | 1,132.95 | 1,138.05 | 1,138.05 | -0.90% | 4,535 |
| Sep 17, 2025 | 1,151.45 | 1,155.75 | 1,121.45 | 1,148.40 | 1,148.40 | -0.26% | 4,221 |
| Sep 16, 2025 | 1,172.00 | 1,192.75 | 1,130.00 | 1,151.45 | 1,151.45 | -1.98% | 8,382 |
| Sep 15, 2025 | 1,191.35 | 1,209.85 | 1,160.05 | 1,174.65 | 1,174.65 | -1.40% | 3,454 |
| Sep 12, 2025 | 1,173.50 | 1,196.80 | 1,173.50 | 1,191.30 | 1,191.30 | 0.96% | 4,373 |
| Sep 11, 2025 | 1,172.20 | 1,212.00 | 1,160.05 | 1,179.95 | 1,179.95 | 0.66% | 3,534 |
| 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 |