Lahoti Overseas Limited (BOM:531842)
India · Delayed Price · Currency is INR 47.15
+0.96 (2.08%)
At close: Aug 29, 2025
Lahoti Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.95 | 48.40 | 44.60 | 47.15 | 47.15 | 2.08% | 33,167 |
| Aug 28, 2025 | 48.80 | 48.80 | 46.00 | 46.19 | 46.19 | -1.51% | 2,804 |
| Aug 26, 2025 | 48.50 | 49.00 | 46.20 | 46.90 | 46.90 | -1.86% | 3,369 |
| Aug 25, 2025 | 48.90 | 48.90 | 46.21 | 47.79 | 47.79 | -0.81% | 15,499 |
| Aug 22, 2025 | 47.99 | 48.90 | 46.51 | 48.18 | 48.18 | 2.31% | 21,396 |
| Aug 21, 2025 | 49.00 | 49.00 | 46.20 | 47.09 | 47.09 | -1.73% | 21,047 |
| Aug 20, 2025 | 48.50 | 48.50 | 45.59 | 47.92 | 47.92 | 2.57% | 55,926 |
| Aug 19, 2025 | 47.40 | 47.60 | 45.31 | 46.72 | 46.72 | 2.30% | 55,684 |
| Aug 18, 2025 | 44.00 | 45.67 | 43.65 | 45.67 | 45.67 | 4.99% | 62,792 |
| Aug 14, 2025 | 43.10 | 45.00 | 42.46 | 43.50 | 43.50 | -2.66% | 46,367 |
| Aug 13, 2025 | 45.80 | 45.80 | 43.53 | 44.69 | 44.69 | -1.50% | 36,630 |
| Aug 12, 2025 | 45.98 | 45.98 | 43.33 | 45.37 | 45.37 | 1.61% | 6,678 |
| Aug 11, 2025 | 45.99 | 45.99 | 44.12 | 44.65 | 44.65 | 0.27% | 5,938 |
| Aug 8, 2025 | 46.17 | 46.17 | 44.17 | 44.53 | 44.53 | -0.16% | 23,409 |
| Aug 7, 2025 | 46.95 | 46.95 | 44.55 | 44.60 | 44.60 | -3.17% | 11,930 |
| Aug 6, 2025 | 44.50 | 46.50 | 43.61 | 46.06 | 46.06 | 0.88% | 40,759 |
| Aug 5, 2025 | 46.90 | 47.70 | 44.70 | 45.66 | 45.66 | -0.78% | 21,240 |
| Aug 4, 2025 | 45.85 | 46.98 | 45.00 | 46.02 | 46.02 | 2.11% | 30,522 |
| Aug 1, 2025 | 46.00 | 46.00 | 42.30 | 45.07 | 45.07 | 1.28% | 143,912 |
| Jul 31, 2025 | 46.50 | 46.50 | 44.25 | 44.50 | 44.50 | -0.87% | 3,766 |
| Jul 30, 2025 | 44.89 | 45.75 | 43.55 | 44.89 | 44.89 | 0.29% | 5,936 |
| Jul 29, 2025 | 45.96 | 45.96 | 43.52 | 44.76 | 44.76 | 1.54% | 31,593 |
| Jul 28, 2025 | 44.49 | 44.49 | 43.25 | 44.08 | 44.08 | 1.33% | 35,627 |
| Jul 25, 2025 | 43.99 | 44.89 | 41.25 | 43.50 | 43.50 | 0.76% | 36,417 |
| Jul 24, 2025 | 41.90 | 43.60 | 41.90 | 43.17 | 43.17 | 2.81% | 5,553 |
| Jul 23, 2025 | 44.75 | 44.75 | 40.57 | 41.99 | 41.99 | -1.66% | 14,906 |
| Jul 22, 2025 | 44.00 | 44.00 | 42.02 | 42.70 | 42.70 | -0.70% | 1,292 |
| Jul 21, 2025 | 43.00 | 43.49 | 41.60 | 43.00 | 43.00 | 0.87% | 3,783 |
| Jul 18, 2025 | 42.90 | 42.90 | 41.56 | 42.63 | 42.63 | 0.19% | 2,574 |
| Jul 17, 2025 | 43.22 | 43.28 | 42.02 | 42.55 | 42.55 | -1.55% | 509 |
| Jul 16, 2025 | 42.32 | 43.28 | 42.32 | 43.22 | 43.22 | 2.13% | 454 |
| Jul 15, 2025 | 41.10 | 43.95 | 41.10 | 42.32 | 42.32 | -0.31% | 3,970 |
| Jul 14, 2025 | 44.30 | 44.30 | 42.09 | 42.45 | 42.45 | -4.18% | 9,676 |
| Jul 11, 2025 | 44.00 | 45.90 | 44.00 | 44.30 | 44.30 | -1.47% | 4,362 |
| Jul 10, 2025 | 44.39 | 45.40 | 44.00 | 44.96 | 44.96 | 1.28% | 11,112 |
| Jul 9, 2025 | 44.42 | 44.42 | 43.70 | 44.39 | 44.39 | -0.07% | 17,757 |
| Jul 8, 2025 | 46.00 | 46.00 | 43.56 | 44.42 | 44.42 | -2.27% | 6,845 |
| Jul 7, 2025 | 45.40 | 46.41 | 44.05 | 45.45 | 45.45 | 0.09% | 1,991 |
| Jul 4, 2025 | 48.35 | 48.35 | 44.75 | 45.41 | 45.41 | -3.59% | 16,999 |
| Jul 3, 2025 | 47.20 | 47.50 | 46.43 | 47.10 | 47.10 | -3.62% | 50,985 |
| Jul 2, 2025 | 50.80 | 50.90 | 48.20 | 48.87 | 48.87 | -1.73% | 26,831 |
| Jul 1, 2025 | 49.75 | 50.98 | 48.99 | 49.73 | 49.73 | 1.08% | 97,170 |
| Jun 30, 2025 | 47.41 | 51.00 | 46.06 | 49.20 | 49.20 | 5.60% | 162,924 |
| Jun 27, 2025 | 46.75 | 47.00 | 45.50 | 46.59 | 46.59 | 1.26% | 80,282 |
| Jun 26, 2025 | 46.81 | 47.20 | 45.15 | 46.01 | 46.01 | 0.88% | 121,758 |
| Jun 25, 2025 | 46.90 | 46.90 | 45.00 | 45.61 | 45.61 | -0.11% | 116,653 |
| Jun 24, 2025 | 46.80 | 46.80 | 44.51 | 45.66 | 45.66 | 2.58% | 149,098 |
| Jun 23, 2025 | 43.88 | 44.95 | 43.00 | 44.51 | 44.51 | 1.92% | 74,733 |
| Jun 20, 2025 | 45.00 | 45.98 | 43.00 | 43.67 | 43.67 | -0.07% | 60,822 |
| Jun 19, 2025 | 42.99 | 45.00 | 42.10 | 43.70 | 43.70 | 4.62% | 134,846 |