Lotus Chocolate Company Limited (BOM:523475)
India · Delayed Price · Currency is INR 701.15
+0.95 (0.14%)
At close: Jun 19, 2026
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 690.00 | 710.95 | 687.10 | 706.45 | 706.45 | 0.76% | 2,799 |
| Jun 19, 2026 | 687.00 | 709.00 | 687.00 | 701.15 | 701.15 | 0.14% | 5,981 |
| Jun 18, 2026 | 691.00 | 718.95 | 685.10 | 700.20 | 700.20 | 1.40% | 12,589 |
| Jun 17, 2026 | 690.95 | 699.20 | 682.95 | 690.50 | 690.50 | 0.17% | 3,514 |
| Jun 16, 2026 | 688.70 | 705.00 | 686.15 | 689.35 | 689.35 | 0.09% | 12,873 |
| Jun 15, 2026 | 691.05 | 708.00 | 686.00 | 688.70 | 688.70 | 0.01% | 6,634 |
| Jun 12, 2026 | 685.25 | 708.00 | 675.25 | 688.65 | 688.65 | 2.87% | 4,456 |
| Jun 11, 2026 | 690.00 | 690.00 | 655.00 | 669.45 | 669.45 | -2.37% | 2,749 |
| Jun 10, 2026 | 705.00 | 705.00 | 681.00 | 685.70 | 685.70 | -2.01% | 1,077 |
| Jun 9, 2026 | 701.00 | 705.00 | 680.00 | 699.75 | 699.75 | 1.06% | 4,255 |
| Jun 8, 2026 | 675.55 | 709.00 | 675.55 | 692.40 | 692.40 | -1.35% | 1,778 |
| Jun 5, 2026 | 681.00 | 702.00 | 681.00 | 701.90 | 701.90 | 2.18% | 5,169 |
| Jun 4, 2026 | 681.00 | 708.95 | 675.00 | 686.90 | 686.90 | 0.07% | 6,282 |
| Jun 3, 2026 | 702.00 | 702.00 | 681.25 | 686.45 | 686.45 | -0.85% | 1,544 |
| Jun 2, 2026 | 696.05 | 703.75 | 685.00 | 692.30 | 692.30 | -0.50% | 3,079 |
| Jun 1, 2026 | 700.05 | 720.90 | 680.00 | 695.80 | 695.80 | -0.64% | 4,234 |
| May 29, 2026 | 688.80 | 717.15 | 688.80 | 700.30 | 700.30 | -1.71% | 3,330 |
| May 27, 2026 | 670.00 | 719.00 | 669.95 | 712.50 | 712.50 | 7.41% | 17,960 |
| May 26, 2026 | 671.00 | 681.00 | 660.00 | 663.35 | 663.35 | -1.18% | 5,393 |
| May 25, 2026 | 678.00 | 695.00 | 670.00 | 671.25 | 671.25 | -0.80% | 11,674 |
| May 22, 2026 | 698.90 | 698.90 | 660.10 | 676.65 | 676.65 | -1.98% | 5,603 |
| May 21, 2026 | 695.00 | 706.45 | 680.05 | 690.30 | 690.30 | - | 3,594 |
| May 20, 2026 | 692.00 | 700.20 | 674.00 | 690.30 | 690.30 | 0.64% | 2,696 |
| May 19, 2026 | 690.90 | 703.85 | 684.85 | 685.90 | 685.90 | -0.72% | 3,800 |
| May 18, 2026 | 715.00 | 715.00 | 679.00 | 690.90 | 690.90 | -3.59% | 4,712 |
| May 15, 2026 | 725.00 | 725.00 | 709.95 | 716.60 | 716.60 | 1.54% | 2,676 |
| May 14, 2026 | 712.00 | 737.00 | 683.30 | 705.75 | 705.75 | -3.02% | 7,992 |
| May 13, 2026 | 711.00 | 734.55 | 701.00 | 727.75 | 727.75 | 2.54% | 2,905 |
| May 12, 2026 | 720.05 | 740.00 | 705.00 | 709.75 | 709.75 | -3.71% | 5,580 |
| May 11, 2026 | 754.00 | 759.00 | 709.55 | 737.10 | 737.10 | -2.34% | 5,302 |
| May 8, 2026 | 742.20 | 771.25 | 742.20 | 754.80 | 754.80 | -0.32% | 3,168 |
| May 7, 2026 | 750.00 | 772.90 | 750.00 | 757.25 | 757.25 | 1.12% | 4,546 |
| May 6, 2026 | 784.95 | 784.95 | 713.00 | 748.85 | 748.85 | -2.66% | 3,836 |
| May 5, 2026 | 760.05 | 775.00 | 750.00 | 769.30 | 769.30 | - | 4,054 |
| May 4, 2026 | 750.00 | 780.00 | 740.00 | 769.30 | 769.30 | 2.57% | 6,470 |
| Apr 30, 2026 | 765.20 | 769.00 | 742.30 | 750.00 | 750.00 | -2.89% | 2,971 |
| Apr 29, 2026 | 735.05 | 790.05 | 732.15 | 772.35 | 772.35 | 3.78% | 16,211 |
| Apr 28, 2026 | 728.00 | 755.00 | 728.00 | 744.25 | 744.25 | 0.83% | 2,988 |
| Apr 27, 2026 | 726.20 | 744.90 | 726.20 | 738.15 | 738.15 | 2.27% | 2,706 |
| Apr 24, 2026 | 730.05 | 749.95 | 711.10 | 721.75 | 721.75 | -1.42% | 3,305 |
| Apr 23, 2026 | 759.90 | 759.90 | 705.00 | 732.15 | 732.15 | -2.56% | 6,579 |
| Apr 22, 2026 | 748.00 | 760.00 | 721.20 | 751.40 | 751.40 | 2.37% | 6,316 |
| Apr 21, 2026 | 733.60 | 749.95 | 721.00 | 734.00 | 734.00 | 0.05% | 7,255 |
| Apr 20, 2026 | 767.50 | 767.50 | 704.00 | 733.65 | 733.65 | -3.93% | 17,560 |
| Apr 17, 2026 | 755.50 | 785.00 | 747.70 | 763.70 | 763.70 | 0.97% | 12,977 |
| Apr 16, 2026 | 732.00 | 783.00 | 712.00 | 756.40 | 756.40 | -4.11% | 42,402 |
| Apr 15, 2026 | 822.75 | 822.75 | 770.00 | 788.85 | 788.85 | -0.24% | 18,630 |
| Apr 13, 2026 | 799.90 | 799.90 | 757.10 | 790.75 | 790.75 | -2.00% | 10,865 |
| Apr 10, 2026 | 823.00 | 856.00 | 801.00 | 806.90 | 806.90 | -1.91% | 9,862 |
| Apr 9, 2026 | 875.10 | 898.00 | 807.80 | 822.60 | 822.60 | -3.95% | 43,214 |