Sri Lotus Developers and Realty Limited (BOM:544469)
India · Delayed Price · Currency is INR 144.30
-7.45 (-4.91%)
At close: Feb 13, 2026
BOM:544469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 150.75 | 150.75 | 143.90 | 144.30 | 144.30 | -4.91% | 45,191 |
| Feb 12, 2026 | 146.20 | 153.35 | 146.20 | 151.75 | 151.75 | 3.30% | 103,819 |
| Feb 11, 2026 | 149.00 | 149.45 | 146.60 | 146.90 | 146.90 | -0.71% | 29,702 |
| Feb 10, 2026 | 151.70 | 151.70 | 146.90 | 147.95 | 147.95 | -1.04% | 64,569 |
| Feb 9, 2026 | 150.45 | 152.45 | 147.50 | 149.50 | 149.50 | 2.05% | 109,154 |
| Feb 6, 2026 | 152.65 | 152.65 | 144.15 | 146.50 | 146.50 | -0.37% | 43,970 |
| Feb 5, 2026 | 154.55 | 154.55 | 144.00 | 147.05 | 147.05 | -3.35% | 80,249 |
| Feb 4, 2026 | 151.00 | 154.20 | 149.75 | 152.15 | 152.15 | 0.63% | 30,687 |
| Feb 3, 2026 | 155.55 | 155.55 | 149.35 | 151.20 | 151.20 | 2.72% | 64,582 |
| Feb 2, 2026 | 145.95 | 149.20 | 145.10 | 147.20 | 147.20 | -2.10% | 17,289 |
| Feb 1, 2026 | 148.40 | 153.50 | 148.40 | 150.35 | 150.35 | - | 22,009 |
| Jan 30, 2026 | 146.35 | 151.90 | 146.20 | 150.35 | 150.35 | 1.21% | 27,191 |
| Jan 29, 2026 | 156.90 | 156.95 | 147.05 | 148.55 | 148.55 | -5.59% | 58,804 |
| Jan 28, 2026 | 148.30 | 160.35 | 147.85 | 157.35 | 157.35 | 6.61% | 148,377 |
| Jan 27, 2026 | 153.00 | 153.15 | 146.60 | 147.60 | 147.60 | -3.28% | 52,299 |
| Jan 23, 2026 | 146.20 | 157.60 | 145.00 | 152.60 | 152.60 | 6.49% | 432,341 |
| Jan 22, 2026 | 141.05 | 144.40 | 141.00 | 143.30 | 143.30 | 3.35% | 63,207 |
| Jan 21, 2026 | 144.00 | 146.05 | 137.80 | 138.65 | 138.65 | -5.16% | 64,076 |
| Jan 20, 2026 | 155.25 | 155.25 | 145.00 | 146.20 | 146.20 | -4.35% | 38,719 |
| Jan 19, 2026 | 151.50 | 156.40 | 151.50 | 152.85 | 152.85 | 0.59% | 58,503 |
| Jan 16, 2026 | 151.25 | 153.00 | 148.20 | 151.95 | 151.95 | 0.73% | 35,451 |
| Jan 14, 2026 | 152.05 | 153.75 | 150.50 | 150.85 | 150.85 | -0.69% | 28,126 |
| Jan 13, 2026 | 153.40 | 157.05 | 151.15 | 151.90 | 151.90 | -1.56% | 24,319 |
| Jan 12, 2026 | 163.95 | 163.95 | 152.50 | 154.30 | 154.30 | -1.78% | 42,470 |
| Jan 9, 2026 | 160.00 | 160.80 | 156.50 | 157.10 | 157.10 | -1.29% | 45,589 |
| Jan 8, 2026 | 171.30 | 178.70 | 158.45 | 159.15 | 159.15 | -5.60% | 158,676 |
| Jan 7, 2026 | 160.00 | 171.00 | 158.45 | 168.60 | 168.60 | 4.92% | 117,327 |
| Jan 6, 2026 | 161.00 | 162.65 | 160.00 | 160.70 | 160.70 | -0.68% | 15,317 |
| Jan 5, 2026 | 166.30 | 170.60 | 160.20 | 161.80 | 161.80 | -2.71% | 80,234 |
| Jan 2, 2026 | 159.50 | 166.95 | 159.10 | 166.30 | 166.30 | 4.23% | 54,869 |
| Jan 1, 2026 | 158.80 | 161.25 | 157.90 | 159.55 | 159.55 | 0.38% | 12,358 |
| Dec 31, 2025 | 159.65 | 164.65 | 156.50 | 158.95 | 158.95 | -0.22% | 31,935 |
| Dec 30, 2025 | 161.40 | 161.50 | 158.75 | 159.30 | 159.30 | -0.62% | 16,056 |
| Dec 29, 2025 | 157.75 | 162.10 | 157.50 | 160.30 | 160.30 | 1.78% | 28,161 |
| Dec 26, 2025 | 155.55 | 158.50 | 154.15 | 157.50 | 157.50 | 0.61% | 16,238 |
| Dec 24, 2025 | 159.85 | 162.20 | 156.00 | 156.55 | 156.55 | 0.51% | 69,288 |
| Dec 23, 2025 | 154.70 | 157.00 | 153.25 | 155.75 | 155.75 | 0.65% | 17,041 |
| Dec 22, 2025 | 155.55 | 157.60 | 153.00 | 154.75 | 154.75 | 0.13% | 36,782 |
| Dec 19, 2025 | 152.25 | 155.20 | 151.95 | 154.55 | 154.55 | 2.38% | 27,369 |
| Dec 18, 2025 | 151.75 | 152.60 | 150.60 | 150.95 | 150.95 | -1.34% | 83,505 |
| Dec 17, 2025 | 155.70 | 156.15 | 152.55 | 153.00 | 153.00 | -2.02% | 16,444 |
| Dec 16, 2025 | 154.05 | 156.85 | 153.95 | 156.15 | 156.15 | 1.66% | 18,485 |
| Dec 15, 2025 | 155.00 | 155.25 | 152.95 | 153.60 | 153.60 | -1.98% | 34,130 |
| Dec 12, 2025 | 164.00 | 164.00 | 156.05 | 156.70 | 156.70 | -2.12% | 17,882 |
| Dec 11, 2025 | 157.80 | 163.15 | 157.80 | 160.10 | 160.10 | 0.25% | 15,559 |
| Dec 10, 2025 | 158.60 | 160.80 | 157.85 | 159.70 | 159.70 | 1.24% | 20,527 |
| Dec 9, 2025 | 154.70 | 159.80 | 152.00 | 157.75 | 157.75 | 0.80% | 58,055 |
| Dec 8, 2025 | 155.50 | 158.05 | 153.25 | 156.50 | 156.50 | 1.49% | 84,450 |
| Dec 5, 2025 | 159.95 | 159.95 | 153.40 | 154.20 | 154.20 | -1.78% | 46,714 |
| Dec 4, 2025 | 163.75 | 163.90 | 156.65 | 157.00 | 157.00 | -3.92% | 40,686 |