Lotus Chocolate Company Limited (BOM:523475)
India · Delayed Price · Currency is INR 543.20
-7.70 (-1.40%)
At close: Oct 1, 2026
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 629.95 | 630.00 | 619.95 | 622.80 | 622.80 | -0.33% | 3,486 |
| Aug 10, 2026 | 653.75 | 653.75 | 620.95 | 624.85 | 624.85 | -4.02% | 16,170 |
| Aug 7, 2026 | 640.00 | 652.95 | 640.00 | 651.00 | 651.00 | 0.52% | 1,444 |
| Aug 6, 2026 | 649.05 | 654.90 | 646.00 | 647.65 | 647.65 | -0.13% | 2,743 |
| Aug 5, 2026 | 650.05 | 656.00 | 647.10 | 648.50 | 648.50 | -0.23% | 1,428 |
| Aug 4, 2026 | 659.90 | 659.90 | 645.05 | 650.00 | 650.00 | -0.61% | 3,024 |
| Aug 3, 2026 | 660.00 | 660.00 | 641.00 | 654.00 | 654.00 | 0.26% | 5,776 |
| Jul 31, 2026 | 653.90 | 653.90 | 643.10 | 652.30 | 652.30 | 1.39% | 2,122 |
| Jul 30, 2026 | 646.05 | 648.45 | 640.00 | 643.35 | 643.35 | -0.16% | 2,931 |
| Jul 29, 2026 | 651.25 | 655.80 | 639.00 | 644.35 | 644.35 | -0.81% | 4,014 |
| Jul 28, 2026 | 664.95 | 664.95 | 645.00 | 649.60 | 649.60 | -1.30% | 5,884 |
| Jul 27, 2026 | 660.65 | 666.60 | 650.00 | 658.15 | 658.15 | 0.10% | 2,672 |
| Jul 24, 2026 | 666.00 | 669.85 | 651.50 | 657.50 | 657.50 | -0.55% | 3,772 |
| Jul 23, 2026 | 661.95 | 671.75 | 660.00 | 661.15 | 661.15 | -0.12% | 1,592 |