Lahoti Overseas Limited (NSE:LAHOTIOV)
India · Delayed Price · Currency is INR 39.00
-0.29 (-0.74%)
At close: Nov 9, 2026
NSE:LAHOTIOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 40.00 | 40.00 | 37.60 | 39.00 | 39.00 | -0.74% | 819 |
| Nov 8, 2026 | 37.27 | 40.00 | 37.27 | 39.29 | 39.29 | 5.42% | 1,342 |
| Nov 6, 2026 | 37.71 | 37.98 | 36.98 | 37.27 | 37.27 | -1.92% | 831 |
| Nov 5, 2026 | 39.19 | 39.20 | 38.00 | 38.00 | 38.00 | -1.09% | 1,016 |
| Nov 4, 2026 | 38.45 | 39.99 | 38.40 | 38.42 | 38.42 | -1.99% | 536 |
| Nov 3, 2026 | 39.20 | 40.00 | 39.20 | 39.20 | 39.20 | -1.68% | 207 |
| Nov 2, 2026 | 39.88 | 40.00 | 39.00 | 39.87 | 39.87 | - | 1,602 |
| Oct 30, 2026 | 39.20 | 39.90 | 38.85 | 39.87 | 39.87 | 1.68% | 734 |
| Oct 29, 2026 | 39.72 | 40.80 | 39.20 | 39.21 | 39.21 | -1.28% | 6,007 |
| Oct 28, 2026 | 39.20 | 41.00 | 33.35 | 39.72 | 39.72 | -0.75% | 6,866 |
| Oct 27, 2026 | 37.30 | 40.15 | 37.28 | 40.02 | 40.02 | 7.06% | 2,990 |
| Oct 26, 2026 | 36.99 | 37.47 | 36.75 | 37.38 | 37.38 | 1.55% | 605 |
| Oct 23, 2026 | 36.53 | 38.28 | 36.53 | 36.81 | 36.81 | -2.85% | 6,031 |
| Oct 22, 2026 | 39.20 | 39.20 | 37.00 | 37.89 | 37.89 | -3.61% | 6,564 |
| Oct 21, 2026 | 39.70 | 40.00 | 38.50 | 39.31 | 39.31 | 0.67% | 1,341 |
| Oct 19, 2026 | 39.40 | 39.96 | 39.00 | 39.05 | 39.05 | -0.15% | 2,309 |
| Oct 16, 2026 | 38.12 | 40.95 | 38.12 | 39.11 | 39.11 | -0.08% | 2,189 |
| Oct 15, 2026 | 39.20 | 39.20 | 38.26 | 39.14 | 39.14 | -0.05% | 1,337 |
| Oct 14, 2026 | 39.19 | 39.19 | 38.99 | 39.16 | 39.16 | 1.21% | 153 |
| Oct 13, 2026 | 40.00 | 40.00 | 38.00 | 38.69 | 38.69 | -3.30% | 4,657 |
| Oct 12, 2026 | 40.50 | 40.79 | 40.00 | 40.01 | 40.01 | 0.05% | 1,287 |
| Oct 9, 2026 | 39.27 | 40.00 | 38.55 | 39.99 | 39.99 | 3.87% | 1,259 |
| Oct 8, 2026 | 39.25 | 39.98 | 38.50 | 38.50 | 38.50 | -3.51% | 3,197 |
| Oct 7, 2026 | 38.95 | 40.00 | 38.60 | 39.90 | 39.90 | 1.99% | 2,408 |
| Oct 6, 2026 | 39.03 | 40.00 | 39.00 | 39.12 | 39.12 | -2.15% | 5,017 |
| Oct 5, 2026 | 38.95 | 40.00 | 38.90 | 39.98 | 39.98 | 1.83% | 479 |
| Oct 1, 2026 | 41.00 | 41.00 | 39.20 | 39.26 | 39.26 | -4.82% | 1,923 |
| Sep 30, 2026 | 40.00 | 42.00 | 40.00 | 41.25 | 41.25 | 5.07% | 7,759 |
| Sep 29, 2026 | 41.00 | 41.00 | 39.19 | 39.26 | 39.26 | -2.34% | 4,167 |
| Sep 28, 2026 | 40.80 | 40.80 | 39.20 | 40.20 | 40.20 | 0.75% | 5,179 |
| Sep 25, 2026 | 39.80 | 40.00 | 38.90 | 39.90 | 39.90 | 4.23% | 3,662 |
| Sep 24, 2026 | 41.00 | 41.00 | 37.00 | 38.28 | 38.28 | -6.11% | 14,264 |
| Sep 23, 2026 | 40.67 | 42.00 | 40.67 | 40.77 | 40.77 | 0.22% | 2,957 |
| Sep 22, 2026 | 39.98 | 40.97 | 39.56 | 40.68 | 40.68 | 2.50% | 1,423 |
| Sep 21, 2026 | 40.45 | 40.45 | 39.50 | 39.89 | 39.69 | 1.60% | 3,167 |
| Sep 18, 2026 | 39.32 | 40.48 | 39.20 | 39.26 | 39.06 | -0.13% | 5,598 |
| Sep 17, 2026 | 40.00 | 40.49 | 39.31 | 39.31 | 39.11 | -2.77% | 200 |
| Sep 16, 2026 | 40.99 | 40.99 | 39.20 | 40.43 | 40.22 | 2.93% | 1,636 |
| Sep 15, 2026 | 40.60 | 40.97 | 39.25 | 39.28 | 39.08 | -3.13% | 13,284 |
| Sep 11, 2026 | 41.00 | 41.50 | 40.16 | 40.55 | 40.34 | -1.43% | 11,066 |
| Sep 10, 2026 | 41.38 | 42.80 | 37.64 | 41.14 | 40.93 | -0.56% | 32,788 |
| Sep 9, 2026 | 41.04 | 42.59 | 41.04 | 41.37 | 41.16 | -0.02% | 7,847 |
| Sep 8, 2026 | 44.01 | 44.90 | 40.10 | 41.38 | 41.17 | -5.95% | 7,475 |
| Sep 7, 2026 | 43.94 | 45.00 | 42.00 | 44.00 | 43.78 | 2.14% | 4,169 |
| Sep 4, 2026 | 46.00 | 46.00 | 43.00 | 43.08 | 42.86 | -4.44% | 3,701 |
| Sep 3, 2026 | 41.01 | 46.95 | 41.01 | 45.08 | 44.85 | 7.38% | 128,066 |
| Sep 2, 2026 | 42.19 | 43.00 | 40.76 | 41.98 | 41.77 | -0.02% | 6,724 |
| Sep 1, 2026 | 40.29 | 42.00 | 40.29 | 41.99 | 41.78 | 4.22% | 2,572 |
| Aug 31, 2026 | 41.80 | 41.80 | 40.13 | 40.29 | 40.08 | -1.03% | 820 |
| Aug 28, 2026 | 41.10 | 42.00 | 40.50 | 40.71 | 40.50 | -2.42% | 6,370 |