Lotus Chocolate Company Limited (BOM:523475)
India · Delayed Price · Currency is INR 652.30
+8.95 (1.39%)
At close: Jul 31, 2026
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 670.80 | 670.80 | 660.00 | 661.95 | 661.95 | 0.08% | 2,784 |
| Jul 21, 2026 | 679.90 | 686.30 | 659.95 | 661.40 | 661.40 | -2.94% | 5,223 |
| Jul 20, 2026 | 670.85 | 686.30 | 660.00 | 681.45 | 681.45 | 1.11% | 8,996 |
| Jul 17, 2026 | 674.80 | 678.00 | 655.00 | 674.00 | 674.00 | 1.71% | 5,082 |
| Jul 16, 2026 | 686.50 | 690.00 | 659.95 | 662.65 | 662.65 | -6.46% | 27,074 |
| Jul 15, 2026 | 734.35 | 749.65 | 700.05 | 708.40 | 708.40 | -3.53% | 17,659 |
| Jul 14, 2026 | 766.10 | 804.40 | 722.35 | 734.35 | 734.35 | -2.33% | 30,704 |
| Jul 13, 2026 | 660.50 | 768.05 | 660.50 | 751.90 | 751.90 | 13.24% | 47,692 |
| Jul 10, 2026 | 671.05 | 677.90 | 652.00 | 664.00 | 664.00 | -1.29% | 6,308 |
| Jul 9, 2026 | 660.05 | 681.00 | 629.00 | 672.70 | 672.70 | 1.90% | 5,684 |
| Jul 8, 2026 | 653.40 | 670.90 | 653.40 | 660.15 | 660.15 | -1.37% | 3,111 |
| Jul 7, 2026 | 682.90 | 682.90 | 666.00 | 669.30 | 669.30 | -0.56% | 2,793 |
| Jul 6, 2026 | 680.15 | 684.40 | 660.00 | 673.05 | 673.05 | -1.04% | 2,177 |
| Jul 3, 2026 | 686.85 | 686.85 | 670.00 | 680.15 | 680.15 | 0.40% | 4,286 |
| Jul 2, 2026 | 680.30 | 691.85 | 671.00 | 677.45 | 677.45 | -0.31% | 2,614 |
| Jul 1, 2026 | 692.00 | 692.00 | 667.00 | 679.55 | 679.55 | 0.15% | 2,450 |
| Jun 30, 2026 | 680.00 | 699.00 | 675.55 | 678.50 | 678.50 | -0.83% | 2,673 |
| Jun 29, 2026 | 689.00 | 699.40 | 669.05 | 684.15 | 684.15 | 0.04% | 2,797 |
| Jun 25, 2026 | 698.00 | 705.00 | 649.95 | 683.90 | 683.90 | -1.99% | 10,523 |
| Jun 24, 2026 | 695.05 | 708.95 | 692.00 | 697.80 | 697.80 | 0.35% | 3,669 |
| Jun 23, 2026 | 710.00 | 710.00 | 694.95 | 695.40 | 695.40 | -1.56% | 2,082 |
| 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 |