Lotus Chocolate Company Limited (NSE:LOTUSCHO)
India · Delayed Price · Currency is INR 536.30
-0.15 (-0.03%)
At close: Nov 9, 2026
NSE:LOTUSCHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 536.45 | 550.00 | 525.00 | 536.30 | 536.30 | -0.03% | 1,275 |
| Nov 8, 2026 | 524.85 | 549.00 | 520.00 | 536.45 | 536.45 | 4.20% | 979 |
| Nov 6, 2026 | 513.95 | 519.70 | 510.05 | 514.85 | 514.85 | -0.64% | 1,608 |
| Nov 5, 2026 | 513.90 | 520.90 | 513.90 | 518.15 | 518.15 | 2.42% | 4,583 |
| Nov 4, 2026 | 520.00 | 522.90 | 500.00 | 505.90 | 505.90 | -2.00% | 3,163 |
| Nov 3, 2026 | 510.00 | 527.95 | 510.00 | 516.20 | 516.20 | 1.20% | 936 |
| Nov 2, 2026 | 501.00 | 522.10 | 501.00 | 510.10 | 510.10 | 0.36% | 1,995 |
| Oct 30, 2026 | 514.00 | 514.00 | 499.90 | 508.25 | 508.25 | 0.09% | 2,169 |
| Oct 29, 2026 | 515.50 | 517.00 | 473.10 | 507.80 | 507.80 | -2.31% | 5,190 |
| Oct 28, 2026 | 518.95 | 530.00 | 498.95 | 519.80 | 519.80 | 1.33% | 2,367 |
| Oct 27, 2026 | 485.00 | 569.90 | 483.40 | 513.00 | 513.00 | 7.17% | 38,587 |
| Oct 26, 2026 | 481.00 | 489.90 | 471.00 | 478.70 | 478.70 | -2.03% | 3,105 |
| Oct 23, 2026 | 512.10 | 512.95 | 481.55 | 488.60 | 488.60 | -4.64% | 5,125 |
| Oct 22, 2026 | 512.55 | 528.00 | 507.00 | 512.35 | 512.35 | -1.46% | 4,068 |
| Oct 21, 2026 | 539.00 | 550.00 | 510.00 | 519.95 | 519.95 | -3.36% | 3,062 |
| Oct 19, 2026 | 549.00 | 559.95 | 535.55 | 538.05 | 538.05 | -2.91% | 6,583 |
| Oct 16, 2026 | 550.00 | 567.95 | 540.00 | 554.15 | 554.15 | 1.27% | 6,366 |
| Oct 15, 2026 | 553.00 | 569.30 | 543.20 | 547.20 | 547.20 | -2.85% | 5,222 |
| Oct 14, 2026 | 567.00 | 574.60 | 555.00 | 563.25 | 563.25 | 0.62% | 2,590 |
| Oct 13, 2026 | 556.20 | 572.85 | 552.05 | 559.80 | 559.80 | 0.93% | 2,989 |
| Oct 12, 2026 | 589.00 | 589.00 | 547.10 | 554.65 | 554.65 | -1.85% | 17,279 |
| Oct 9, 2026 | 616.60 | 616.60 | 553.20 | 565.10 | 565.10 | -14.24% | 76,176 |
| Oct 8, 2026 | 655.00 | 724.00 | 650.00 | 658.90 | 658.90 | 1.86% | 76,663 |
| Oct 7, 2026 | 590.00 | 693.50 | 581.90 | 646.85 | 646.85 | 11.59% | 106,548 |
| Oct 6, 2026 | 562.00 | 585.00 | 549.00 | 579.65 | 579.65 | 7.98% | 6,149 |
| Oct 5, 2026 | 565.85 | 565.85 | 526.10 | 536.80 | 536.80 | -0.66% | 1,183 |
| Oct 1, 2026 | 542.10 | 563.95 | 536.00 | 540.35 | 540.35 | -1.82% | 2,353 |
| Sep 30, 2026 | 554.55 | 564.95 | 546.10 | 550.35 | 550.35 | -0.76% | 1,679 |
| Sep 29, 2026 | 556.10 | 567.00 | 544.00 | 554.55 | 554.55 | -1.71% | 5,152 |
| Sep 28, 2026 | 574.95 | 574.95 | 551.50 | 564.20 | 564.20 | 1.37% | 2,604 |
| Sep 25, 2026 | 566.15 | 578.90 | 554.60 | 556.60 | 556.60 | -1.69% | 3,140 |
| Sep 24, 2026 | 578.70 | 578.70 | 560.00 | 566.15 | 566.15 | 0.67% | 1,318 |
| Sep 23, 2026 | 589.95 | 589.95 | 533.70 | 562.40 | 562.40 | -4.09% | 6,277 |
| Sep 22, 2026 | 590.00 | 590.00 | 574.40 | 586.40 | 586.40 | 1.49% | 469 |
| Sep 21, 2026 | 588.00 | 588.00 | 570.30 | 577.80 | 577.80 | 0.47% | 683 |
| Sep 18, 2026 | 564.35 | 580.00 | 560.00 | 575.10 | 575.10 | 1.10% | 1,912 |
| Sep 17, 2026 | 566.90 | 570.00 | 550.00 | 568.85 | 568.85 | 1.27% | 973 |
| Sep 16, 2026 | 580.65 | 584.00 | 560.00 | 561.70 | 561.70 | -2.30% | 2,698 |
| Sep 15, 2026 | 586.50 | 594.90 | 570.00 | 574.90 | 574.90 | -2.47% | 2,708 |
| Sep 11, 2026 | 597.10 | 599.90 | 579.60 | 589.45 | 589.45 | -1.28% | 1,396 |
| Sep 10, 2026 | 590.60 | 605.00 | 590.00 | 597.10 | 597.10 | 1.60% | 1,262 |
| Sep 9, 2026 | 591.00 | 603.95 | 581.70 | 587.70 | 587.70 | -0.41% | 2,898 |
| Sep 8, 2026 | 596.45 | 613.95 | 580.00 | 590.10 | 590.10 | -1.06% | 8,090 |
| Sep 7, 2026 | 633.55 | 655.65 | 592.00 | 596.45 | 596.45 | -5.39% | 17,992 |
| Sep 4, 2026 | 635.00 | 649.95 | 624.00 | 630.40 | 630.40 | -3.16% | 4,002 |
| Sep 3, 2026 | 640.10 | 671.00 | 617.00 | 650.95 | 650.95 | 1.70% | 11,659 |
| Sep 2, 2026 | 659.00 | 659.00 | 620.00 | 640.05 | 640.05 | 2.93% | 2,761 |
| Sep 1, 2026 | 624.15 | 634.45 | 618.30 | 621.85 | 621.85 | -2.04% | 1,787 |
| Aug 31, 2026 | 614.35 | 660.00 | 613.90 | 634.80 | 634.80 | 3.33% | 9,848 |
| Aug 28, 2026 | 615.00 | 622.90 | 612.00 | 614.35 | 614.35 | -0.70% | 1,278 |