Sri Lotus Developers and Realty Limited (NSE:LOTUSDEV)
India · Delayed Price · Currency is INR 229.74
-6.98 (-2.95%)
Oct 22, 2026, 2:47 PM IST
NSE:LOTUSDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 232.00 | 232.00 | 225.00 | 229.74 | 229.74 | -2.95% | 222,842 |
| Oct 21, 2026 | 239.83 | 239.94 | 227.84 | 236.72 | 236.72 | -1.30% | 607,198 |
| Oct 19, 2026 | 245.00 | 245.00 | 235.40 | 239.83 | 239.83 | -2.61% | 969,736 |
| Oct 16, 2026 | 246.44 | 248.40 | 235.10 | 246.25 | 246.25 | 2.54% | 1,052,328 |
| Oct 15, 2026 | 238.90 | 241.75 | 231.30 | 240.14 | 240.14 | 0.72% | 649,446 |
| Oct 14, 2026 | 232.90 | 239.50 | 228.15 | 238.42 | 238.42 | 3.33% | 447,752 |
| Oct 13, 2026 | 238.00 | 240.00 | 228.10 | 230.73 | 230.73 | -3.06% | 562,932 |
| Oct 12, 2026 | 239.75 | 243.75 | 233.20 | 238.01 | 238.01 | -0.73% | 826,779 |
| Oct 9, 2026 | 233.73 | 243.00 | 227.15 | 239.75 | 239.75 | 2.58% | 549,287 |
| Oct 8, 2026 | 238.60 | 242.60 | 231.00 | 233.73 | 233.73 | -3.78% | 521,433 |
| Oct 7, 2026 | 237.30 | 247.00 | 237.00 | 242.92 | 242.92 | -0.74% | 918,484 |
| Oct 6, 2026 | 237.89 | 248.10 | 230.83 | 244.73 | 244.73 | 2.88% | 1,512,350 |
| Oct 5, 2026 | 234.00 | 240.40 | 227.90 | 237.89 | 237.89 | 3.40% | 3,260,516 |
| Oct 1, 2026 | 219.98 | 235.75 | 213.31 | 230.07 | 230.07 | 2.47% | 1,685,413 |
| Sep 30, 2026 | 218.00 | 224.85 | 215.00 | 224.53 | 224.53 | 4.85% | 1,330,015 |
| Sep 29, 2026 | 206.00 | 217.80 | 202.15 | 214.15 | 214.15 | 2.93% | 910,440 |
| Sep 28, 2026 | 218.99 | 220.90 | 207.10 | 208.05 | 208.05 | -4.56% | 2,071,422 |
| Sep 25, 2026 | 220.14 | 223.20 | 211.15 | 217.99 | 217.99 | -0.26% | 723,532 |
| Sep 24, 2026 | 220.90 | 226.00 | 215.85 | 219.05 | 218.55 | -2.41% | 450,172 |
| Sep 23, 2026 | 213.84 | 224.53 | 213.50 | 224.46 | 223.95 | 4.97% | 1,269,546 |
| Sep 22, 2026 | 215.00 | 216.98 | 212.60 | 213.84 | 213.35 | -0.27% | 396,339 |
| Sep 21, 2026 | 215.00 | 217.90 | 210.20 | 214.42 | 213.93 | -0.33% | 613,118 |
| Sep 18, 2026 | 210.10 | 216.00 | 209.05 | 215.13 | 214.64 | 0.82% | 557,967 |
| Sep 17, 2026 | 213.80 | 218.30 | 210.00 | 213.39 | 212.90 | -1.39% | 883,019 |
| Sep 16, 2026 | 209.51 | 220.40 | 202.87 | 216.40 | 215.91 | 1.34% | 1,914,804 |
| Sep 15, 2026 | 214.88 | 219.73 | 201.65 | 213.54 | 213.05 | 2.04% | 2,311,800 |
| Sep 11, 2026 | 213.70 | 215.00 | 206.25 | 209.27 | 208.79 | 0.81% | 2,083,473 |
| Sep 10, 2026 | 195.30 | 207.88 | 195.00 | 207.88 | 207.11 | 5.00% | 14,078,555 |
| Sep 9, 2026 | 199.75 | 200.90 | 193.00 | 197.99 | 197.25 | -0.41% | 818,087 |
| Sep 8, 2026 | 202.00 | 202.20 | 195.10 | 198.81 | 198.07 | -0.45% | 1,016,159 |
| Sep 7, 2026 | 194.00 | 201.70 | 190.05 | 199.71 | 198.97 | 3.34% | 1,307,102 |
| Sep 4, 2026 | 184.80 | 193.87 | 182.56 | 193.25 | 192.53 | 4.66% | 1,589,932 |
| Sep 3, 2026 | 174.25 | 184.74 | 174.25 | 184.64 | 183.95 | 4.94% | 469,800 |
| Sep 2, 2026 | 180.29 | 182.89 | 173.80 | 175.95 | 175.30 | -1.80% | 851,992 |
| Sep 1, 2026 | 183.77 | 183.77 | 177.70 | 179.18 | 178.51 | -2.01% | 187,972 |
| Aug 31, 2026 | 185.50 | 187.30 | 180.02 | 182.86 | 182.18 | -2.01% | 229,344 |
| Aug 28, 2026 | 183.05 | 190.00 | 180.10 | 186.61 | 185.92 | 0.21% | 1,014,331 |
| Aug 27, 2026 | 181.50 | 188.00 | 180.00 | 186.21 | 185.52 | 0.66% | 360,313 |
| Aug 26, 2026 | 186.30 | 190.25 | 183.11 | 184.99 | 184.30 | 1.89% | 790,492 |
| Aug 25, 2026 | 175.50 | 181.70 | 175.29 | 181.56 | 180.88 | 4.92% | 2,831,800 |
| Aug 24, 2026 | 167.00 | 173.05 | 164.51 | 173.05 | 172.41 | 5.00% | 1,211,782 |
| Aug 21, 2026 | 166.00 | 168.98 | 164.25 | 164.81 | 164.20 | -0.81% | 282,376 |
| Aug 20, 2026 | 164.83 | 169.88 | 163.95 | 166.16 | 165.54 | 1.30% | 335,886 |
| Aug 19, 2026 | 168.90 | 168.90 | 163.50 | 164.02 | 163.41 | -3.43% | 480,005 |
| Aug 18, 2026 | 167.02 | 172.44 | 165.00 | 169.84 | 169.21 | -0.08% | 512,916 |
| Aug 17, 2026 | 170.97 | 174.50 | 169.00 | 169.97 | 169.34 | -1.44% | 1,353,967 |
| Aug 14, 2026 | 174.00 | 175.90 | 166.01 | 172.45 | 171.81 | -0.91% | 1,513,363 |
| Aug 13, 2026 | 173.98 | 177.00 | 168.01 | 174.03 | 173.38 | 0.09% | 954,681 |
| Aug 12, 2026 | 160.01 | 176.10 | 159.75 | 173.88 | 173.23 | 3.67% | 1,556,874 |
| Aug 11, 2026 | 167.77 | 172.99 | 167.72 | 167.72 | 167.10 | -5.00% | 1,393,329 |