Sri Lotus Developers and Realty Limited (BOM:544469)
India · Delayed Price · Currency is INR 206.70
+9.84 (5.00%)
At close: Sep 10, 2026
BOM:544469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 211.00 | 215.00 | 206.00 | 207.60 | 207.60 | 0.44% | 70,255 |
| Sep 10, 2026 | 196.80 | 207.00 | 192.25 | 207.00 | 206.70 | 5.00% | 378,343 |
| Sep 9, 2026 | 199.00 | 201.70 | 188.90 | 197.15 | 196.86 | -0.83% | 76,790 |
| Sep 8, 2026 | 203.80 | 205.95 | 195.30 | 198.80 | 198.51 | 0.03% | 31,879 |
| Sep 7, 2026 | 195.00 | 200.80 | 189.85 | 198.75 | 198.46 | 3.92% | 43,968 |
| Sep 4, 2026 | 186.00 | 193.30 | 182.05 | 191.25 | 190.97 | 3.88% | 38,039 |
| Sep 3, 2026 | 177.40 | 184.45 | 173.30 | 184.10 | 183.83 | 4.78% | 18,009 |
| Sep 2, 2026 | 180.85 | 184.90 | 174.10 | 175.70 | 175.45 | -1.46% | 10,846 |
| Sep 1, 2026 | 180.10 | 184.00 | 176.60 | 178.30 | 178.04 | -2.89% | 21,480 |
| Aug 31, 2026 | 185.65 | 185.65 | 180.15 | 183.60 | 183.33 | -1.21% | 12,660 |
| Aug 28, 2026 | 181.05 | 187.95 | 180.05 | 185.85 | 185.58 | 0.38% | 16,307 |
| Aug 27, 2026 | 182.00 | 187.90 | 181.60 | 185.15 | 184.88 | -0.08% | 17,340 |
| Aug 26, 2026 | 186.00 | 190.00 | 180.10 | 185.30 | 185.03 | 1.79% | 47,507 |
| Aug 25, 2026 | 175.00 | 182.05 | 175.00 | 182.05 | 181.79 | 4.99% | 82,591 |
| Aug 24, 2026 | 164.00 | 173.40 | 163.75 | 173.40 | 173.15 | 5.00% | 59,592 |
| Aug 21, 2026 | 163.60 | 169.50 | 163.30 | 165.15 | 164.91 | -1.40% | 11,135 |
| Aug 20, 2026 | 163.10 | 169.65 | 158.55 | 167.50 | 167.26 | 1.92% | 25,233 |
| Aug 19, 2026 | 168.90 | 169.00 | 163.60 | 164.35 | 164.11 | -2.87% | 8,265 |
| Aug 18, 2026 | 167.50 | 173.80 | 166.50 | 169.20 | 168.95 | -0.85% | 22,314 |
| Aug 17, 2026 | 170.80 | 177.70 | 169.45 | 170.65 | 170.40 | -0.96% | 12,886 |
| Aug 14, 2026 | 170.80 | 174.00 | 166.90 | 172.30 | 172.05 | -1.91% | 62,119 |
| Aug 13, 2026 | 174.85 | 176.60 | 167.50 | 175.65 | 175.40 | 1.06% | 26,231 |
| Aug 12, 2026 | 163.00 | 176.25 | 160.00 | 173.80 | 173.55 | 3.51% | 68,990 |
| Aug 11, 2026 | 167.90 | 176.00 | 167.90 | 167.90 | 167.66 | -4.98% | 134,610 |
| Aug 10, 2026 | 176.70 | 186.80 | 176.70 | 176.70 | 176.44 | -5.00% | 216,615 |
| Aug 7, 2026 | 186.00 | 190.00 | 186.00 | 186.00 | 185.73 | -4.98% | 18,561 |
| Aug 6, 2026 | 193.95 | 196.15 | 193.70 | 195.75 | 195.47 | 1.82% | 23,888 |
| Aug 5, 2026 | 195.50 | 197.95 | 191.65 | 192.25 | 191.97 | -0.72% | 61,968 |
| Aug 4, 2026 | 203.95 | 203.95 | 191.00 | 193.65 | 193.37 | -2.22% | 110,552 |
| Aug 3, 2026 | 205.95 | 206.75 | 196.60 | 198.05 | 197.76 | -0.98% | 477,828 |
| Jul 31, 2026 | 192.10 | 200.80 | 192.10 | 200.00 | 199.71 | 3.47% | 281,518 |
| Jul 30, 2026 | 189.70 | 193.90 | 189.65 | 193.30 | 193.02 | 1.92% | 96,299 |
| Jul 29, 2026 | 190.00 | 191.80 | 188.50 | 189.65 | 189.38 | 0.48% | 48,351 |
| Jul 28, 2026 | 188.00 | 191.80 | 186.50 | 188.75 | 188.48 | 0.43% | 189,837 |
| Jul 27, 2026 | 182.25 | 188.25 | 182.05 | 187.95 | 187.68 | 4.19% | 545,365 |
| Jul 24, 2026 | 174.35 | 180.95 | 174.35 | 180.40 | 180.14 | 3.89% | 836,224 |
| Jul 23, 2026 | 163.65 | 174.10 | 163.65 | 173.65 | 173.40 | 6.70% | 348,877 |
| Jul 22, 2026 | 150.00 | 163.50 | 150.00 | 162.75 | 162.51 | 9.49% | 849,654 |
| Jul 21, 2026 | 142.55 | 151.00 | 139.05 | 148.65 | 148.43 | 5.80% | 235,856 |
| Jul 20, 2026 | 138.60 | 143.00 | 137.00 | 140.50 | 140.30 | 0.18% | 19,348 |
| Jul 17, 2026 | 139.70 | 142.95 | 139.35 | 140.25 | 140.05 | -0.39% | 40,359 |
| Jul 16, 2026 | 138.30 | 143.05 | 138.30 | 140.80 | 140.60 | -1.44% | 14,935 |
| Jul 15, 2026 | 136.45 | 145.00 | 136.45 | 142.85 | 142.64 | -0.07% | 75,369 |
| Jul 14, 2026 | 140.20 | 143.85 | 140.20 | 142.95 | 142.74 | -1.18% | 38,814 |
| Jul 13, 2026 | 145.35 | 146.95 | 143.85 | 144.65 | 144.44 | -0.48% | 63,634 |
| Jul 10, 2026 | 144.15 | 146.45 | 142.80 | 145.35 | 145.14 | 2.14% | 33,926 |
| Jul 9, 2026 | 139.90 | 144.40 | 139.65 | 142.30 | 142.09 | 1.97% | 72,107 |
| Jul 8, 2026 | 146.85 | 146.85 | 138.50 | 139.55 | 139.35 | -4.29% | 13,768 |
| Jul 7, 2026 | 145.65 | 148.30 | 145.40 | 145.80 | 145.59 | -0.72% | 12,134 |
| Jul 6, 2026 | 147.55 | 151.25 | 145.85 | 146.85 | 146.64 | -1.31% | 32,101 |