Lohia Corp Limited (NSE:LCL)
India · Delayed Price · Currency is INR 509.15
-4.00 (-0.78%)
At close: Nov 13, 2026
Lohia Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 521.00 | 521.00 | 507.05 | 509.15 | 509.15 | -0.78% | 104,868 |
| Nov 12, 2026 | 517.65 | 521.45 | 511.00 | 513.15 | 513.15 | 0.18% | 215,221 |
| Nov 11, 2026 | 505.00 | 519.20 | 503.65 | 512.25 | 512.25 | 2.98% | 357,339 |
| Nov 9, 2026 | 518.00 | 518.00 | 494.00 | 497.45 | 497.45 | -3.71% | 250,359 |
| Nov 8, 2026 | 497.00 | 524.50 | 497.00 | 516.60 | 516.60 | 4.22% | 109,956 |
| Nov 6, 2026 | 521.00 | 521.00 | 485.05 | 495.70 | 495.70 | -4.76% | 780,750 |
| Nov 5, 2026 | 551.95 | 553.35 | 518.00 | 520.45 | 520.45 | -3.66% | 805,887 |
| Nov 4, 2026 | 515.20 | 547.80 | 512.10 | 540.20 | 540.20 | 4.80% | 930,651 |
| Nov 3, 2026 | 525.20 | 530.25 | 514.00 | 515.45 | 515.45 | 0.10% | 161,012 |
| Nov 2, 2026 | 513.00 | 519.80 | 503.05 | 514.95 | 514.95 | 0.40% | 457,083 |
| Oct 30, 2026 | 532.10 | 532.10 | 510.00 | 512.90 | 512.90 | -3.61% | 232,449 |
| Oct 29, 2026 | 535.30 | 539.65 | 524.20 | 532.10 | 532.10 | -0.10% | 448,772 |
| Oct 28, 2026 | 548.75 | 548.75 | 524.80 | 532.65 | 532.65 | -2.29% | 361,542 |
| Oct 27, 2026 | 547.90 | 556.95 | 536.55 | 545.15 | 545.15 | -0.27% | 339,466 |
| Oct 26, 2026 | 572.00 | 572.15 | 540.00 | 546.65 | 546.65 | -8.43% | 540,927 |
| 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 |