Sri Lotus Developers and Realty Limited (BOM:544469)
India · Delayed Price · Currency is INR 145.90
+0.35 (0.24%)
At close: Apr 21, 2026
BOM:544469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 146.80 | 148.80 | 144.05 | 145.90 | 145.90 | 0.24% | 52,340 |
| Apr 20, 2026 | 141.00 | 147.00 | 137.50 | 145.55 | 145.55 | 3.96% | 102,981 |
| Apr 17, 2026 | 144.20 | 144.20 | 138.50 | 140.00 | 140.00 | -2.03% | 26,686 |
| Apr 16, 2026 | 145.65 | 145.65 | 141.30 | 142.90 | 142.90 | -0.03% | 29,628 |
| Apr 15, 2026 | 142.10 | 145.00 | 140.00 | 142.95 | 142.95 | 2.62% | 57,112 |
| Apr 13, 2026 | 133.00 | 140.50 | 131.70 | 139.30 | 139.30 | 0.51% | 53,402 |
| Apr 10, 2026 | 135.05 | 140.75 | 132.70 | 138.60 | 138.60 | 3.05% | 590,097 |
| Apr 9, 2026 | 141.85 | 141.85 | 134.00 | 134.50 | 134.50 | -0.44% | 142,470 |
| Apr 8, 2026 | 131.50 | 138.00 | 129.35 | 135.10 | 135.10 | 7.05% | 90,669 |
| Apr 7, 2026 | 124.00 | 127.40 | 121.85 | 126.20 | 126.20 | 4.47% | 96,942 |
| Apr 6, 2026 | 111.55 | 125.30 | 110.15 | 120.80 | 120.80 | 6.01% | 130,329 |
| Apr 2, 2026 | 109.00 | 114.80 | 107.40 | 113.95 | 113.95 | 1.38% | 44,529 |
| Apr 1, 2026 | 105.05 | 113.10 | 105.05 | 112.40 | 112.40 | 9.29% | 90,639 |
| Mar 30, 2026 | 108.85 | 110.40 | 102.40 | 102.85 | 102.85 | -6.03% | 110,998 |
| Mar 27, 2026 | 114.95 | 114.95 | 108.00 | 109.45 | 109.45 | -3.14% | 166,905 |
| Mar 25, 2026 | 110.30 | 115.90 | 110.30 | 113.00 | 113.00 | 3.20% | 70,049 |
| Mar 24, 2026 | 112.65 | 112.65 | 107.45 | 109.50 | 109.50 | 1.77% | 123,511 |
| Mar 23, 2026 | 111.15 | 115.30 | 107.10 | 107.60 | 107.60 | -6.43% | 197,853 |
| Mar 20, 2026 | 118.75 | 119.55 | 113.45 | 115.00 | 115.00 | -1.71% | 75,693 |
| Mar 19, 2026 | 119.45 | 120.90 | 116.25 | 117.00 | 117.00 | -5.03% | 69,190 |
| Mar 18, 2026 | 121.00 | 124.65 | 120.30 | 123.20 | 123.20 | 2.75% | 55,244 |
| Mar 17, 2026 | 118.75 | 121.15 | 117.55 | 119.90 | 119.90 | 1.44% | 68,280 |
| Mar 16, 2026 | 119.80 | 120.85 | 115.45 | 118.20 | 118.20 | -1.01% | 64,780 |
| Mar 13, 2026 | 125.40 | 125.95 | 116.90 | 119.40 | 119.40 | -4.10% | 507,907 |
| Mar 12, 2026 | 130.45 | 130.50 | 123.35 | 124.50 | 124.50 | -7.12% | 100,903 |
| Mar 11, 2026 | 129.05 | 140.95 | 128.30 | 134.05 | 134.05 | 4.60% | 149,957 |
| Mar 10, 2026 | 120.95 | 128.65 | 118.85 | 128.15 | 128.15 | 6.93% | 86,888 |
| Mar 9, 2026 | 118.45 | 120.05 | 112.65 | 119.85 | 119.85 | -1.24% | 114,628 |
| Mar 6, 2026 | 126.70 | 128.30 | 120.80 | 121.35 | 121.35 | -4.26% | 113,525 |
| Mar 5, 2026 | 128.05 | 129.25 | 122.40 | 126.75 | 126.75 | 0.12% | 80,231 |
| Mar 4, 2026 | 127.45 | 130.95 | 126.30 | 126.60 | 126.60 | -4.60% | 61,577 |
| Mar 2, 2026 | 127.20 | 138.40 | 127.20 | 132.70 | 132.70 | -6.05% | 90,575 |
| Feb 27, 2026 | 142.00 | 144.75 | 140.70 | 141.25 | 141.25 | -1.91% | 24,681 |
| Feb 26, 2026 | 144.40 | 147.50 | 142.00 | 144.00 | 144.00 | 1.27% | 76,637 |
| Feb 25, 2026 | 141.50 | 144.80 | 138.95 | 142.20 | 142.20 | 0.96% | 169,410 |
| Feb 24, 2026 | 145.65 | 146.05 | 140.05 | 140.85 | 140.85 | -3.30% | 45,238 |
| Feb 23, 2026 | 144.65 | 153.80 | 144.25 | 145.65 | 145.65 | 4.15% | 180,204 |
| Feb 20, 2026 | 143.20 | 145.75 | 138.70 | 139.85 | 139.85 | -3.52% | 124,975 |
| Feb 19, 2026 | 146.90 | 147.05 | 143.50 | 144.95 | 144.95 | -0.79% | 24,365 |
| Feb 18, 2026 | 144.10 | 147.80 | 144.00 | 146.10 | 146.10 | 0.93% | 28,024 |
| Feb 17, 2026 | 142.00 | 146.15 | 141.00 | 144.75 | 144.75 | 2.12% | 40,922 |
| Feb 16, 2026 | 144.95 | 145.00 | 141.30 | 141.75 | 141.75 | -1.77% | 20,676 |
| 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 |