Lohia Corp Limited (NSE:LCL)
India · Delayed Price · Currency is INR 597.00
+29.75 (5.24%)
At close: Oct 23, 2026
Lohia Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 567.25 | 680.70 | 530.50 | 597.00 | 597.00 | 5.24% | 434,348 |
| Oct 22, 2026 | 574.00 | 575.75 | 560.95 | 567.25 | 567.25 | -0.46% | 197,915 |
| Oct 21, 2026 | 597.15 | 597.15 | 558.85 | 569.90 | 569.90 | -4.13% | 290,786 |
| Oct 19, 2026 | 615.00 | 615.00 | 588.05 | 594.45 | 594.45 | -2.81% | 175,707 |
| Oct 16, 2026 | 622.00 | 632.00 | 608.15 | 611.65 | 611.65 | -1.67% | 266,327 |
| Oct 15, 2026 | 628.00 | 635.00 | 610.50 | 622.05 | 622.05 | -0.26% | 332,768 |
| Oct 14, 2026 | 637.25 | 640.80 | 620.00 | 623.70 | 623.70 | -1.45% | 278,742 |
| Oct 13, 2026 | 633.80 | 635.95 | 617.00 | 632.85 | 632.85 | -0.28% | 203,695 |
| Oct 12, 2026 | 647.45 | 659.50 | 625.15 | 634.60 | 634.60 | 0.59% | 545,872 |
| Oct 9, 2026 | 609.90 | 641.95 | 598.55 | 630.85 | 630.85 | 3.64% | 790,907 |
| Oct 8, 2026 | 627.75 | 631.45 | 604.00 | 608.70 | 608.70 | -2.47% | 343,343 |
| Oct 7, 2026 | 630.10 | 638.70 | 613.25 | 624.10 | 624.10 | -0.55% | 599,031 |
| Oct 6, 2026 | 582.70 | 634.45 | 581.55 | 627.55 | 627.55 | 8.39% | 2,300,964 |
| Oct 5, 2026 | 555.00 | 585.00 | 555.00 | 578.95 | 578.95 | 4.58% | 422,841 |
| Oct 1, 2026 | 558.00 | 559.45 | 537.25 | 553.60 | 553.60 | -0.64% | 187,699 |
| Sep 30, 2026 | 580.00 | 587.65 | 553.45 | 557.15 | 557.15 | -4.21% | 296,716 |
| Sep 29, 2026 | 571.35 | 589.10 | 564.25 | 581.65 | 581.65 | 2.01% | 282,585 |
| Sep 28, 2026 | 595.70 | 599.95 | 567.00 | 570.20 | 570.20 | -4.12% | 312,247 |
| Sep 25, 2026 | 574.80 | 609.40 | 573.25 | 594.70 | 594.70 | 3.33% | 1,672,547 |
| Sep 24, 2026 | 572.60 | 589.00 | 571.80 | 575.55 | 575.55 | -0.35% | 218,144 |
| Sep 23, 2026 | 586.05 | 598.00 | 571.30 | 577.55 | 577.55 | -0.47% | 359,664 |
| Sep 22, 2026 | 560.35 | 590.00 | 558.45 | 580.30 | 580.30 | 3.56% | 711,729 |
| Sep 21, 2026 | 542.00 | 573.75 | 537.20 | 560.35 | 560.35 | 4.04% | 670,596 |
| Sep 18, 2026 | 527.45 | 547.05 | 527.35 | 538.60 | 538.60 | 2.60% | 322,072 |
| Sep 17, 2026 | 523.10 | 544.00 | 516.00 | 524.95 | 524.95 | 0.22% | 327,586 |
| Sep 16, 2026 | 532.80 | 535.90 | 504.40 | 523.80 | 523.80 | -2.18% | 495,678 |
| Sep 15, 2026 | 550.20 | 551.70 | 532.15 | 535.50 | 535.50 | -3.17% | 297,525 |
| Sep 11, 2026 | 561.25 | 561.25 | 545.40 | 553.05 | 553.05 | -1.46% | 237,836 |
| Sep 10, 2026 | 548.00 | 567.30 | 539.10 | 561.25 | 561.25 | 3.04% | 451,525 |
| Sep 9, 2026 | 556.30 | 562.90 | 539.00 | 544.70 | 544.70 | -2.00% | 383,959 |
| Sep 8, 2026 | 565.00 | 571.50 | 546.00 | 555.80 | 555.80 | -1.72% | 429,052 |
| Sep 7, 2026 | 584.00 | 587.95 | 561.95 | 565.50 | 565.50 | -2.75% | 364,696 |
| Sep 4, 2026 | 560.00 | 598.00 | 560.00 | 581.50 | 581.50 | 5.07% | 1,628,313 |
| Sep 3, 2026 | 543.80 | 560.00 | 531.40 | 553.45 | 553.45 | 2.33% | 932,165 |
| Sep 2, 2026 | 539.00 | 553.95 | 535.80 | 540.85 | 540.85 | -0.54% | 144,632 |
| Sep 1, 2026 | 545.00 | 549.90 | 532.00 | 543.80 | 543.80 | -1.39% | 320,829 |
| Aug 31, 2026 | 566.50 | 575.00 | 545.55 | 551.45 | 551.45 | -2.42% | 317,066 |
| Aug 28, 2026 | 569.95 | 576.00 | 556.30 | 565.10 | 565.10 | -0.16% | 339,182 |
| Aug 27, 2026 | 594.90 | 594.90 | 562.35 | 566.00 | 566.00 | -5.38% | 377,787 |
| Aug 26, 2026 | 582.00 | 604.70 | 570.20 | 598.20 | 598.20 | 1.91% | 619,295 |
| Aug 25, 2026 | 582.90 | 599.50 | 575.00 | 587.00 | 587.00 | 0.50% | 837,602 |
| Aug 24, 2026 | 580.90 | 589.00 | 556.00 | 584.10 | 584.10 | 1.20% | 591,724 |
| Aug 21, 2026 | 550.00 | 590.00 | 550.00 | 577.15 | 577.15 | 6.91% | 1,981,216 |
| Aug 20, 2026 | 552.00 | 576.95 | 536.30 | 539.85 | 539.85 | -3.82% | 1,614,885 |
| Aug 19, 2026 | 580.40 | 580.40 | 551.60 | 561.30 | 561.30 | -2.04% | 867,092 |
| Aug 18, 2026 | 546.20 | 577.70 | 543.45 | 573.00 | 573.00 | 4.91% | 1,385,067 |
| Aug 17, 2026 | 532.60 | 553.50 | 524.65 | 546.20 | 546.20 | 3.26% | 564,297 |
| Aug 14, 2026 | 533.95 | 542.40 | 523.20 | 528.95 | 528.95 | -1.01% | 271,602 |
| Aug 13, 2026 | 517.85 | 541.00 | 516.95 | 534.35 | 534.35 | 3.85% | 417,099 |
| Aug 12, 2026 | 503.00 | 524.00 | 493.55 | 514.55 | 514.55 | 2.92% | 666,707 |