Sri Lotus Developers and Realty Limited (NSE:LOTUSDEV)
India · Delayed Price · Currency is INR 230.07
+5.54 (2.47%)
Oct 1, 2026, 3:29 PM IST
NSE:LOTUSDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 219.98 | 235.75 | 213.31 | 232.00 | - | 3.33% | 1,685,577 |
| 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 |
| Aug 10, 2026 | 176.54 | 186.30 | 176.54 | 176.54 | 175.88 | -5.00% | 6,114,788 |
| Aug 7, 2026 | 185.83 | 190.00 | 185.83 | 185.83 | 185.14 | -5.00% | 1,098,639 |
| Aug 6, 2026 | 193.80 | 196.06 | 193.45 | 195.61 | 194.88 | 1.34% | 1,034,151 |
| Aug 5, 2026 | 195.75 | 197.85 | 191.69 | 193.03 | 192.31 | -0.32% | 3,488,592 |
| Aug 4, 2026 | 202.20 | 202.20 | 191.05 | 193.65 | 192.93 | -2.03% | 7,058,850 |
| Aug 3, 2026 | 207.50 | 207.50 | 196.65 | 197.66 | 196.92 | -1.23% | 9,820,738 |
| Jul 31, 2026 | 195.00 | 200.80 | 193.86 | 200.12 | 199.38 | 3.56% | 3,655,461 |
| Jul 30, 2026 | 189.27 | 193.99 | 189.10 | 193.24 | 192.52 | 1.84% | 5,983,858 |
| Jul 29, 2026 | 190.00 | 191.70 | 188.65 | 189.75 | 189.04 | 0.46% | 4,139,547 |
| Jul 28, 2026 | 188.05 | 191.89 | 186.55 | 188.88 | 188.18 | 0.49% | 8,127,965 |
| Jul 27, 2026 | 182.74 | 188.40 | 182.15 | 187.95 | 187.25 | 4.19% | 7,601,080 |
| Jul 24, 2026 | 175.00 | 180.90 | 174.50 | 180.39 | 179.72 | 3.93% | 13,259,101 |
| Jul 23, 2026 | 164.00 | 173.90 | 164.00 | 173.57 | 172.92 | 6.68% | 15,477,814 |