Lohia Corp Limited (NSE:LCL)
India · Delayed Price · Currency is INR 553.05
-8.20 (-1.46%)
At close: Sep 11, 2026
Lohia Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 520.10 | 524.75 | 496.00 | 499.95 | 499.95 | -3.72% | 809,128 |
| Aug 10, 2026 | 528.95 | 548.00 | 511.40 | 519.25 | 519.25 | -2.08% | 811,771 |
| Aug 7, 2026 | 533.90 | 555.60 | 521.10 | 530.30 | 530.30 | -0.22% | 1,320,324 |
| Aug 6, 2026 | 520.00 | 543.70 | 514.00 | 531.45 | 531.45 | 3.42% | 1,939,474 |
| Aug 5, 2026 | 519.20 | 537.25 | 511.15 | 513.90 | 513.90 | -1.02% | 1,009,572 |
| Aug 4, 2026 | 518.00 | 527.45 | 509.05 | 519.20 | 519.20 | -1.24% | 1,119,100 |
| Aug 3, 2026 | 534.00 | 547.70 | 517.30 | 525.70 | 525.70 | -1.77% | 2,411,586 |
| Jul 31, 2026 | 480.00 | 544.40 | 479.95 | 535.15 | 535.15 | 8.20% | 10,892,095 |
| Jul 30, 2026 | 461.00 | 508.65 | 461.00 | 494.60 | 494.60 | 16.38% | 20,759,451 |
| Jul 29, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |