Sri Lotus Developers and Realty Limited (NSE:LOTUSDEV)
India · Delayed Price · Currency is INR 139.93
-2.84 (-1.99%)
Apr 17, 2026, 3:30 PM IST
NSE:LOTUSDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 143.50 | 144.13 | 138.11 | 139.93 | 139.93 | -1.99% | 797,959 |
| Apr 16, 2026 | 145.45 | 146.00 | 141.20 | 142.77 | 142.77 | -0.15% | 787,578 |
| Apr 15, 2026 | 142.97 | 145.94 | 142.01 | 142.99 | 142.99 | 2.62% | 1,130,080 |
| Apr 13, 2026 | 132.11 | 141.00 | 132.11 | 139.34 | 139.34 | 0.20% | 1,278,864 |
| Apr 10, 2026 | 136.00 | 140.80 | 132.50 | 139.06 | 139.06 | 3.37% | 1,495,142 |
| Apr 9, 2026 | 141.90 | 141.90 | 133.88 | 134.52 | 134.52 | -1.01% | 1,133,682 |
| Apr 8, 2026 | 130.90 | 138.50 | 129.12 | 135.89 | 135.89 | 7.64% | 2,137,805 |
| Apr 7, 2026 | 124.00 | 127.50 | 121.76 | 126.24 | 126.24 | 5.17% | 2,061,443 |
| Apr 6, 2026 | 113.10 | 125.15 | 110.12 | 120.03 | 120.03 | 5.49% | 2,297,559 |
| Apr 2, 2026 | 109.55 | 114.80 | 107.40 | 113.78 | 113.78 | 1.09% | 769,525 |
| Apr 1, 2026 | 105.99 | 113.12 | 105.92 | 112.55 | 112.55 | 9.44% | 1,864,781 |
| Mar 30, 2026 | 108.25 | 110.43 | 102.20 | 102.84 | 102.84 | -6.16% | 2,085,643 |
| Mar 27, 2026 | 113.00 | 113.34 | 107.90 | 109.59 | 109.59 | -3.32% | 4,216,378 |
| Mar 25, 2026 | 110.60 | 115.90 | 110.60 | 113.35 | 113.35 | 3.50% | 2,019,054 |
| Mar 24, 2026 | 111.80 | 111.80 | 107.30 | 109.52 | 109.52 | 1.72% | 1,772,053 |
| Mar 23, 2026 | 112.55 | 115.41 | 107.00 | 107.67 | 107.67 | -6.03% | 3,596,447 |
| Mar 20, 2026 | 118.01 | 119.61 | 113.11 | 114.58 | 114.58 | -1.88% | 2,238,717 |
| Mar 19, 2026 | 120.00 | 120.97 | 116.15 | 116.78 | 116.78 | -5.27% | 803,491 |
| Mar 18, 2026 | 121.00 | 124.51 | 120.30 | 123.28 | 123.28 | 2.73% | 1,391,066 |
| Mar 17, 2026 | 118.17 | 121.10 | 117.38 | 120.00 | 120.00 | 1.55% | 1,080,225 |
| Mar 16, 2026 | 120.70 | 121.40 | 115.50 | 118.17 | 118.17 | -1.08% | 1,033,644 |
| Mar 13, 2026 | 124.69 | 125.76 | 116.62 | 119.46 | 119.46 | -3.75% | 3,866,764 |
| Mar 12, 2026 | 130.10 | 130.40 | 123.56 | 124.12 | 124.12 | -7.48% | 2,940,724 |
| Mar 11, 2026 | 129.79 | 141.18 | 128.26 | 134.15 | 134.15 | 4.52% | 13,606,118 |
| Mar 10, 2026 | 122.09 | 128.60 | 118.81 | 128.35 | 128.35 | 7.28% | 3,359,896 |
| Mar 9, 2026 | 119.00 | 120.23 | 112.49 | 119.64 | 119.64 | -1.28% | 1,381,849 |
| Mar 6, 2026 | 125.06 | 128.40 | 120.62 | 121.19 | 121.19 | -4.26% | 2,095,700 |
| Mar 5, 2026 | 129.00 | 129.06 | 122.41 | 126.58 | 126.58 | -0.01% | 1,300,633 |
| Mar 4, 2026 | 129.44 | 130.84 | 126.00 | 126.59 | 126.59 | -4.52% | 1,163,358 |
| Mar 2, 2026 | 136.99 | 138.49 | 130.60 | 132.58 | 132.58 | -6.14% | 974,907 |
| Feb 27, 2026 | 142.80 | 144.85 | 140.95 | 141.26 | 141.26 | -1.48% | 736,691 |
| Feb 26, 2026 | 143.99 | 147.68 | 142.20 | 143.38 | 143.38 | 0.82% | 1,987,425 |
| Feb 25, 2026 | 141.55 | 144.58 | 139.35 | 142.22 | 142.22 | 0.83% | 1,235,864 |
| Feb 24, 2026 | 145.84 | 146.18 | 140.29 | 141.05 | 141.05 | -3.28% | 864,319 |
| Feb 23, 2026 | 143.95 | 153.00 | 143.94 | 145.84 | 145.84 | 4.25% | 3,259,910 |
| Feb 20, 2026 | 142.80 | 145.90 | 138.48 | 139.89 | 139.89 | -3.65% | 2,463,634 |
| Feb 19, 2026 | 146.00 | 147.10 | 143.00 | 145.19 | 145.19 | -0.53% | 585,134 |
| Feb 18, 2026 | 145.00 | 147.74 | 144.00 | 145.97 | 145.97 | 0.93% | 612,780 |
| Feb 17, 2026 | 142.00 | 146.30 | 140.92 | 144.63 | 144.63 | 2.16% | 829,002 |
| Feb 16, 2026 | 146.00 | 146.00 | 141.10 | 141.57 | 141.57 | -1.80% | 1,083,579 |
| Feb 13, 2026 | 150.90 | 150.90 | 143.55 | 144.16 | 144.16 | -4.89% | 1,824,842 |
| Feb 12, 2026 | 147.13 | 153.10 | 146.12 | 151.57 | 151.57 | 3.02% | 1,575,786 |
| Feb 11, 2026 | 149.00 | 149.40 | 146.50 | 147.13 | 147.13 | -0.71% | 682,425 |
| Feb 10, 2026 | 151.00 | 151.58 | 146.75 | 148.18 | 148.18 | -1.01% | 1,140,125 |
| Feb 9, 2026 | 149.70 | 152.00 | 147.52 | 149.69 | 149.69 | 2.00% | 3,230,139 |
| Feb 6, 2026 | 146.57 | 149.39 | 144.12 | 146.76 | 146.76 | 0.13% | 845,542 |
| Feb 5, 2026 | 153.00 | 153.00 | 143.45 | 146.57 | 146.57 | -3.79% | 1,499,308 |
| Feb 4, 2026 | 151.00 | 154.25 | 150.00 | 152.34 | 152.34 | 0.98% | 411,061 |
| Feb 3, 2026 | 155.99 | 155.99 | 149.70 | 150.86 | 150.86 | 2.21% | 405,018 |
| Feb 2, 2026 | 149.00 | 149.57 | 145.01 | 147.60 | 147.60 | -1.77% | 405,268 |