Lohia Corp Limited (BOM:544839)
India · Delayed Price · Currency is INR 627.90
+47.45 (8.17%)
At close: Oct 6, 2026
BOM:544839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 583.35 | 634.60 | 583.35 | 627.90 | 627.90 | 8.17% | 137,850 |
| Oct 5, 2026 | 579.00 | 584.50 | 559.85 | 580.45 | 580.45 | 5.13% | 20,612 |
| Oct 1, 2026 | 558.50 | 559.45 | 538.00 | 552.10 | 552.10 | -0.67% | 14,437 |
| Sep 30, 2026 | 581.00 | 587.15 | 553.40 | 555.80 | 555.80 | -4.28% | 26,615 |
| Sep 29, 2026 | 570.05 | 589.00 | 564.90 | 580.65 | 580.65 | 1.98% | 30,821 |
| Sep 28, 2026 | 587.40 | 599.65 | 565.40 | 569.40 | 569.40 | -4.35% | 42,587 |
| Sep 25, 2026 | 574.00 | 608.35 | 572.75 | 595.30 | 595.30 | 3.68% | 91,681 |
| Sep 24, 2026 | 571.35 | 588.60 | 570.40 | 574.15 | 574.15 | -0.64% | 30,119 |
| Sep 23, 2026 | 583.00 | 598.10 | 571.75 | 577.85 | 577.85 | -0.56% | 47,450 |
| Sep 22, 2026 | 561.00 | 589.90 | 554.70 | 581.10 | 581.10 | 4.12% | 43,997 |
| Sep 21, 2026 | 540.45 | 572.80 | 538.00 | 558.10 | 558.10 | 3.66% | 38,386 |
| Sep 18, 2026 | 526.85 | 547.00 | 526.85 | 538.40 | 538.40 | 2.56% | 29,607 |
| Sep 17, 2026 | 518.20 | 543.30 | 518.20 | 524.95 | 524.95 | -0.07% | 20,923 |
| Sep 16, 2026 | 530.05 | 535.65 | 504.95 | 525.30 | 525.30 | -2.08% | 71,368 |
| Sep 15, 2026 | 555.45 | 555.45 | 532.25 | 536.45 | 536.45 | -3.02% | 31,667 |
| Sep 11, 2026 | 563.50 | 563.50 | 545.25 | 553.15 | 553.15 | -1.41% | 12,423 |
| Sep 10, 2026 | 548.00 | 567.00 | 538.40 | 561.05 | 561.05 | 2.85% | 34,421 |
| Sep 9, 2026 | 560.00 | 561.50 | 539.60 | 545.50 | 545.50 | -1.81% | 17,315 |
| Sep 8, 2026 | 572.70 | 572.70 | 546.55 | 555.55 | 555.55 | -1.52% | 36,976 |
| Sep 7, 2026 | 582.05 | 586.00 | 561.40 | 564.10 | 564.10 | -3.00% | 36,718 |
| Sep 4, 2026 | 564.55 | 597.40 | 563.15 | 581.55 | 581.55 | 5.05% | 128,280 |
| Sep 3, 2026 | 544.95 | 559.50 | 532.10 | 553.60 | 553.60 | 2.47% | 22,795 |
| Sep 2, 2026 | 542.00 | 552.30 | 537.25 | 540.25 | 540.25 | -0.52% | 12,981 |
| Sep 1, 2026 | 550.00 | 550.00 | 532.60 | 543.10 | 543.10 | -1.42% | 9,609 |
| Aug 31, 2026 | 565.00 | 570.30 | 548.00 | 550.90 | 550.90 | -2.35% | 19,503 |
| Aug 28, 2026 | 570.30 | 576.65 | 556.50 | 564.15 | 564.15 | -0.18% | 15,411 |
| Aug 27, 2026 | 601.25 | 601.25 | 561.75 | 565.15 | 565.15 | -5.52% | 32,846 |
| Aug 26, 2026 | 585.95 | 604.00 | 570.90 | 598.20 | 598.20 | 1.96% | 28,008 |
| Aug 25, 2026 | 583.50 | 599.60 | 573.55 | 586.70 | 586.70 | 0.20% | 82,831 |
| Aug 24, 2026 | 584.55 | 588.90 | 557.00 | 585.55 | 585.55 | 1.49% | 39,945 |
| 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 |