Lohia Corp Limited (BOM:544839)
India · Delayed Price · Currency is INR 576.95
+37.20 (6.89%)
At close: Aug 21, 2026
BOM:544839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 549.95 | 590.00 | 549.95 | 576.95 | 576.95 | 6.89% | 76,368 |
| Aug 20, 2026 | 552.95 | 575.80 | 536.05 | 539.75 | 539.75 | -3.83% | 155,237 |
| Aug 19, 2026 | 575.00 | 578.95 | 551.35 | 561.25 | 561.25 | -2.20% | 69,430 |
| Aug 18, 2026 | 548.45 | 578.00 | 541.60 | 573.85 | 573.85 | 5.01% | 100,610 |
| Aug 17, 2026 | 532.50 | 552.40 | 523.85 | 546.45 | 546.45 | 3.10% | 68,923 |
| Aug 14, 2026 | 530.55 | 541.15 | 524.55 | 530.00 | 530.00 | -0.83% | 21,865 |
| Aug 13, 2026 | 515.60 | 539.80 | 515.60 | 534.45 | 534.45 | 3.68% | 35,738 |
| Aug 12, 2026 | 492.30 | 522.45 | 492.30 | 515.50 | 515.50 | 2.98% | 57,824 |
| Aug 11, 2026 | 515.00 | 524.45 | 495.00 | 500.60 | 500.60 | -3.78% | 125,185 |
| Aug 10, 2026 | 534.10 | 548.00 | 511.45 | 520.25 | 520.25 | -1.74% | 39,315 |
| Aug 7, 2026 | 528.25 | 555.00 | 520.85 | 529.45 | 529.45 | -0.81% | 126,481 |
| Aug 6, 2026 | 515.05 | 543.45 | 513.80 | 533.75 | 533.75 | 3.69% | 89,654 |
| Aug 5, 2026 | 517.90 | 536.25 | 511.20 | 514.75 | 514.75 | -0.96% | 95,108 |
| Aug 4, 2026 | 524.80 | 526.95 | 508.95 | 519.75 | 519.75 | -1.06% | 51,693 |
| Aug 3, 2026 | 536.65 | 548.00 | 516.20 | 525.30 | 525.30 | -1.79% | 106,938 |
| Jul 31, 2026 | 480.00 | 544.75 | 480.00 | 534.90 | 534.90 | 8.14% | 690,416 |