Sri Lotus Developers and Realty Limited (BOM:544469)
India · Delayed Price · Currency is INR 240.00
-4.00 (-1.64%)
At close: Oct 7, 2026
BOM:544469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 242.00 | 244.50 | 236.05 | 240.00 | 240.00 | -1.64% | 23,889 |
| Oct 6, 2026 | 239.00 | 247.70 | 230.55 | 244.00 | 244.00 | 2.87% | 28,137 |
| Oct 5, 2026 | 232.40 | 238.90 | 228.00 | 237.20 | 237.20 | 4.24% | 44,981 |
| Oct 1, 2026 | 219.95 | 233.00 | 216.00 | 227.55 | 227.55 | 1.20% | 57,505 |
| Sep 30, 2026 | 215.55 | 225.20 | 215.15 | 224.85 | 224.85 | 4.83% | 110,065 |
| Sep 29, 2026 | 207.90 | 218.00 | 201.25 | 214.50 | 214.50 | 3.03% | 44,194 |
| Sep 28, 2026 | 219.95 | 221.40 | 206.75 | 208.20 | 208.20 | -4.32% | 23,103 |
| Sep 25, 2026 | 220.00 | 223.00 | 213.00 | 217.60 | 217.60 | -0.05% | 16,721 |
| Sep 24, 2026 | 221.00 | 227.40 | 216.00 | 218.20 | 217.70 | -3.00% | 42,971 |
| Sep 23, 2026 | 214.50 | 225.30 | 214.00 | 224.95 | 224.43 | 4.82% | 103,987 |
| Sep 22, 2026 | 216.40 | 218.00 | 211.10 | 214.60 | 214.11 | 1.18% | 25,201 |
| Sep 21, 2026 | 211.55 | 218.00 | 209.00 | 212.10 | 211.61 | -1.53% | 41,372 |
| Sep 18, 2026 | 211.00 | 216.95 | 209.50 | 215.40 | 214.91 | 0.82% | 39,995 |
| Sep 17, 2026 | 214.80 | 219.40 | 210.30 | 213.65 | 213.16 | -0.30% | 28,043 |
| Sep 16, 2026 | 211.80 | 217.80 | 201.60 | 214.30 | 213.81 | 0.99% | 64,330 |
| Sep 15, 2026 | 213.05 | 217.95 | 202.30 | 212.20 | 211.71 | 2.22% | 82,985 |
| Sep 11, 2026 | 211.00 | 215.00 | 206.00 | 207.60 | 207.12 | 0.44% | 70,255 |
| Sep 10, 2026 | 196.80 | 207.00 | 192.25 | 207.00 | 206.23 | 5.00% | 378,343 |
| Sep 9, 2026 | 199.00 | 201.70 | 188.90 | 197.15 | 196.41 | -0.83% | 76,790 |
| Sep 8, 2026 | 203.80 | 205.95 | 195.30 | 198.80 | 198.06 | 0.03% | 31,879 |
| Sep 7, 2026 | 195.00 | 200.80 | 189.85 | 198.75 | 198.01 | 3.92% | 43,968 |
| Sep 4, 2026 | 186.00 | 193.30 | 182.05 | 191.25 | 190.54 | 3.88% | 38,039 |
| Sep 3, 2026 | 177.40 | 184.45 | 173.30 | 184.10 | 183.41 | 4.78% | 18,009 |
| Sep 2, 2026 | 180.85 | 184.90 | 174.10 | 175.70 | 175.04 | -1.46% | 10,846 |
| Sep 1, 2026 | 180.10 | 184.00 | 176.60 | 178.30 | 177.63 | -2.89% | 21,480 |
| Aug 31, 2026 | 185.65 | 185.65 | 180.15 | 183.60 | 182.91 | -1.21% | 12,660 |
| Aug 28, 2026 | 181.05 | 187.95 | 180.05 | 185.85 | 185.16 | 0.38% | 16,307 |
| Aug 27, 2026 | 182.00 | 187.90 | 181.60 | 185.15 | 184.46 | -0.08% | 17,340 |
| Aug 26, 2026 | 186.00 | 190.00 | 180.10 | 185.30 | 184.61 | 1.79% | 47,507 |
| Aug 25, 2026 | 175.00 | 182.05 | 175.00 | 182.05 | 181.37 | 4.99% | 82,591 |
| Aug 24, 2026 | 164.00 | 173.40 | 163.75 | 173.40 | 172.75 | 5.00% | 59,592 |
| Aug 21, 2026 | 163.60 | 169.50 | 163.30 | 165.15 | 164.53 | -1.40% | 11,135 |
| Aug 20, 2026 | 163.10 | 169.65 | 158.55 | 167.50 | 166.87 | 1.92% | 25,233 |
| Aug 19, 2026 | 168.90 | 169.00 | 163.60 | 164.35 | 163.74 | -2.87% | 8,265 |
| Aug 18, 2026 | 167.50 | 173.80 | 166.50 | 169.20 | 168.57 | -0.85% | 22,314 |
| Aug 17, 2026 | 170.80 | 177.70 | 169.45 | 170.65 | 170.01 | -0.96% | 12,886 |
| Aug 14, 2026 | 170.80 | 174.00 | 166.90 | 172.30 | 171.66 | -1.91% | 62,119 |
| Aug 13, 2026 | 174.85 | 176.60 | 167.50 | 175.65 | 174.99 | 1.06% | 26,231 |
| Aug 12, 2026 | 163.00 | 176.25 | 160.00 | 173.80 | 173.15 | 3.51% | 68,990 |
| Aug 11, 2026 | 167.90 | 176.00 | 167.90 | 167.90 | 167.27 | -4.98% | 134,610 |
| Aug 10, 2026 | 176.70 | 186.80 | 176.70 | 176.70 | 176.04 | -5.00% | 216,615 |
| Aug 7, 2026 | 186.00 | 190.00 | 186.00 | 186.00 | 185.30 | -4.98% | 18,561 |
| Aug 6, 2026 | 193.95 | 196.15 | 193.70 | 195.75 | 195.02 | 1.82% | 23,888 |
| Aug 5, 2026 | 195.50 | 197.95 | 191.65 | 192.25 | 191.53 | -0.72% | 61,968 |
| Aug 4, 2026 | 203.95 | 203.95 | 191.00 | 193.65 | 192.93 | -2.22% | 110,552 |
| Aug 3, 2026 | 205.95 | 206.75 | 196.60 | 198.05 | 197.31 | -0.97% | 477,828 |
| Jul 31, 2026 | 192.10 | 200.80 | 192.10 | 200.00 | 199.25 | 3.47% | 281,518 |
| Jul 30, 2026 | 189.70 | 193.90 | 189.65 | 193.30 | 192.58 | 1.92% | 96,299 |
| Jul 29, 2026 | 190.00 | 191.80 | 188.50 | 189.65 | 188.94 | 0.48% | 48,351 |
| Jul 28, 2026 | 188.00 | 191.80 | 186.50 | 188.75 | 188.04 | 0.43% | 189,837 |