Lotus Chocolate Company Limited (BOM:523475)
India · Delayed Price · Currency is INR 488.85
-23.15 (-4.52%)
At close: Oct 23, 2026
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 512.05 | 512.05 | 481.70 | 488.85 | 488.85 | -4.52% | 2,450 |
| Oct 22, 2026 | 518.05 | 523.75 | 507.00 | 512.00 | 512.00 | -0.92% | 1,551 |
| Oct 21, 2026 | 542.05 | 544.00 | 511.05 | 516.75 | 516.75 | -4.20% | 1,364 |
| Oct 19, 2026 | 555.65 | 555.65 | 536.00 | 539.40 | 539.40 | -2.92% | 2,807 |
| Oct 16, 2026 | 550.00 | 561.45 | 540.00 | 555.60 | 555.60 | 1.03% | 4,243 |
| Oct 15, 2026 | 564.85 | 569.60 | 545.00 | 549.95 | 549.95 | -2.66% | 2,120 |
| Oct 14, 2026 | 555.00 | 566.40 | 555.00 | 565.00 | 565.00 | 0.78% | 1,459 |
| Oct 13, 2026 | 555.80 | 573.75 | 555.00 | 560.60 | 560.60 | 0.86% | 1,061 |
| Oct 12, 2026 | 579.95 | 581.00 | 553.00 | 555.80 | 555.80 | -1.58% | 3,043 |
| Oct 9, 2026 | 615.05 | 616.00 | 555.50 | 564.70 | 564.70 | -14.53% | 14,133 |
| Oct 8, 2026 | 651.10 | 725.40 | 651.10 | 660.70 | 660.70 | 2.39% | 11,697 |
| Oct 7, 2026 | 582.00 | 695.00 | 582.00 | 645.30 | 645.30 | 11.11% | 28,853 |
| Oct 6, 2026 | 537.00 | 588.15 | 537.00 | 580.80 | 580.80 | 8.28% | 1,408 |
| Oct 5, 2026 | 537.00 | 559.90 | 520.00 | 536.40 | 536.40 | -1.25% | 1,385 |
| Oct 1, 2026 | 550.90 | 554.95 | 534.40 | 543.20 | 543.20 | -1.40% | 827 |
| Sep 30, 2026 | 555.05 | 560.75 | 545.50 | 550.90 | 550.90 | -0.24% | 161 |
| Sep 29, 2026 | 562.65 | 562.70 | 545.00 | 552.20 | 552.20 | -0.94% | 1,111 |
| Sep 28, 2026 | 556.60 | 567.75 | 551.00 | 557.45 | 557.45 | -0.16% | 924 |
| Sep 25, 2026 | 563.55 | 577.95 | 556.50 | 558.35 | 558.35 | -1.85% | 1,401 |
| Sep 24, 2026 | 570.10 | 574.40 | 552.00 | 568.85 | 568.85 | 1.50% | 707 |
| Sep 23, 2026 | 584.10 | 584.10 | 555.00 | 560.45 | 560.45 | -4.52% | 4,307 |
| Sep 22, 2026 | 589.80 | 594.50 | 578.25 | 587.00 | 587.00 | 1.08% | 795 |
| Sep 21, 2026 | 579.00 | 582.00 | 574.05 | 580.75 | 580.75 | 0.76% | 508 |
| Sep 18, 2026 | 569.30 | 580.00 | 560.00 | 576.35 | 576.35 | 1.24% | 1,657 |
| Sep 17, 2026 | 575.00 | 575.00 | 554.00 | 569.30 | 569.30 | 0.77% | 696 |
| Sep 16, 2026 | 575.00 | 577.95 | 561.00 | 564.95 | 564.95 | -1.81% | 1,062 |
| Sep 15, 2026 | 601.95 | 601.95 | 574.10 | 575.35 | 575.35 | -2.03% | 805 |
| Sep 11, 2026 | 601.50 | 601.50 | 582.30 | 587.25 | 587.25 | -2.39% | 775 |
| Sep 10, 2026 | 595.95 | 649.00 | 580.00 | 601.60 | 601.60 | 1.96% | 878 |
| Sep 9, 2026 | 591.40 | 602.95 | 578.70 | 590.05 | 590.05 | -0.23% | 1,044 |
| Sep 8, 2026 | 596.40 | 610.75 | 585.00 | 591.40 | 591.40 | -1.10% | 4,949 |
| Sep 7, 2026 | 647.95 | 652.25 | 595.00 | 597.95 | 597.95 | -5.95% | 10,822 |
| Sep 4, 2026 | 631.20 | 649.95 | 631.20 | 635.75 | 635.75 | -2.27% | 501 |
| Sep 3, 2026 | 653.35 | 674.00 | 630.05 | 650.55 | 650.55 | 1.97% | 4,941 |
| Sep 2, 2026 | 616.00 | 655.95 | 616.00 | 638.00 | 638.00 | 2.82% | 2,481 |
| Sep 1, 2026 | 622.30 | 633.00 | 620.00 | 620.50 | 620.50 | -1.94% | 943 |
| Aug 31, 2026 | 610.00 | 664.00 | 610.00 | 632.80 | 632.80 | 2.72% | 12,925 |
| Aug 28, 2026 | 618.00 | 624.80 | 614.00 | 616.05 | 616.05 | 0.19% | 488 |
| Aug 27, 2026 | 618.10 | 627.95 | 614.60 | 614.90 | 614.90 | -0.60% | 326 |
| Aug 26, 2026 | 625.70 | 629.65 | 617.00 | 618.60 | 618.60 | -1.13% | 413 |
| Aug 25, 2026 | 620.00 | 632.55 | 616.15 | 625.70 | 625.70 | 0.72% | 620 |
| Aug 24, 2026 | 628.00 | 628.00 | 596.95 | 621.20 | 621.20 | 0.84% | 2,541 |
| Aug 21, 2026 | 628.15 | 628.15 | 610.00 | 616.05 | 616.05 | 0.05% | 426 |
| Aug 20, 2026 | 626.95 | 626.95 | 608.70 | 615.75 | 615.75 | -0.93% | 635 |
| Aug 19, 2026 | 627.60 | 627.70 | 613.55 | 621.50 | 621.50 | 0.62% | 1,390 |
| Aug 18, 2026 | 622.00 | 631.00 | 613.80 | 617.70 | 617.70 | -0.16% | 527 |
| Aug 17, 2026 | 636.00 | 636.00 | 613.00 | 618.70 | 618.70 | -0.59% | 2,947 |
| Aug 14, 2026 | 628.20 | 628.20 | 617.95 | 622.40 | 622.40 | -0.93% | 3,421 |
| Aug 13, 2026 | 639.85 | 639.85 | 624.55 | 628.25 | 628.25 | 0.07% | 967 |
| Aug 12, 2026 | 622.00 | 650.00 | 622.00 | 627.80 | 627.80 | 0.80% | 2,671 |