Sri Lotus Developers and Realty Limited (NSE:LOTUSDEV)
India · Delayed Price · Currency is INR 213.00
+5.12 (2.46%)
Sep 11, 2026, 10:20 AM IST
NSE:LOTUSDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 195.30 | 207.88 | 195.00 | 207.88 | 207.58 | 5.00% | 14,078,555 |
| Sep 9, 2026 | 199.75 | 200.90 | 193.00 | 197.99 | 197.70 | -0.41% | 818,087 |
| Sep 8, 2026 | 202.00 | 202.20 | 195.10 | 198.81 | 198.52 | -0.45% | 1,016,159 |
| Sep 7, 2026 | 194.00 | 201.70 | 190.05 | 199.71 | 199.42 | 3.34% | 1,307,102 |
| Sep 4, 2026 | 184.80 | 193.87 | 182.56 | 193.25 | 192.97 | 4.66% | 1,589,932 |
| Sep 3, 2026 | 174.25 | 184.74 | 174.25 | 184.64 | 184.37 | 4.94% | 469,800 |
| Sep 2, 2026 | 180.29 | 182.89 | 173.80 | 175.95 | 175.70 | -1.80% | 851,992 |
| Sep 1, 2026 | 183.77 | 183.77 | 177.70 | 179.18 | 178.92 | -2.01% | 187,972 |
| Aug 31, 2026 | 185.50 | 187.30 | 180.02 | 182.86 | 182.60 | -2.01% | 229,344 |
| Aug 28, 2026 | 183.05 | 190.00 | 180.10 | 186.61 | 186.34 | 0.21% | 1,014,331 |
| Aug 27, 2026 | 181.50 | 188.00 | 180.00 | 186.21 | 185.94 | 0.66% | 360,313 |
| Aug 26, 2026 | 186.30 | 190.25 | 183.11 | 184.99 | 184.72 | 1.89% | 790,492 |
| Aug 25, 2026 | 175.50 | 181.70 | 175.29 | 181.56 | 181.30 | 4.92% | 2,831,800 |
| Aug 24, 2026 | 167.00 | 173.05 | 164.51 | 173.05 | 172.80 | 5.00% | 1,211,782 |
| Aug 21, 2026 | 166.00 | 168.98 | 164.25 | 164.81 | 164.57 | -0.81% | 282,376 |
| Aug 20, 2026 | 164.83 | 169.88 | 163.95 | 166.16 | 165.92 | 1.30% | 335,886 |
| Aug 19, 2026 | 168.90 | 168.90 | 163.50 | 164.02 | 163.78 | -3.43% | 480,005 |
| Aug 18, 2026 | 167.02 | 172.44 | 165.00 | 169.84 | 169.59 | -0.08% | 512,916 |
| Aug 17, 2026 | 170.97 | 174.50 | 169.00 | 169.97 | 169.72 | -1.44% | 1,353,967 |
| Aug 14, 2026 | 174.00 | 175.90 | 166.01 | 172.45 | 172.20 | -0.91% | 1,513,363 |
| Aug 13, 2026 | 173.98 | 177.00 | 168.01 | 174.03 | 173.78 | 0.09% | 954,681 |
| Aug 12, 2026 | 160.01 | 176.10 | 159.75 | 173.88 | 173.63 | 3.67% | 1,556,874 |
| Aug 11, 2026 | 167.77 | 172.99 | 167.72 | 167.72 | 167.48 | -5.00% | 1,393,329 |
| Aug 10, 2026 | 176.54 | 186.30 | 176.54 | 176.54 | 176.29 | -5.00% | 6,114,788 |
| Aug 7, 2026 | 185.83 | 190.00 | 185.83 | 185.83 | 185.56 | -5.00% | 1,098,639 |
| Aug 6, 2026 | 193.80 | 196.06 | 193.45 | 195.61 | 195.33 | 1.34% | 1,034,151 |
| Aug 5, 2026 | 195.75 | 197.85 | 191.69 | 193.03 | 192.75 | -0.32% | 3,488,592 |
| Aug 4, 2026 | 202.20 | 202.20 | 191.05 | 193.65 | 193.37 | -2.03% | 7,058,850 |
| Aug 3, 2026 | 207.50 | 207.50 | 196.65 | 197.66 | 197.37 | -1.23% | 9,820,738 |
| Jul 31, 2026 | 195.00 | 200.80 | 193.86 | 200.12 | 199.83 | 3.56% | 3,655,461 |
| Jul 30, 2026 | 189.27 | 193.99 | 189.10 | 193.24 | 192.96 | 1.84% | 5,983,858 |
| Jul 29, 2026 | 190.00 | 191.70 | 188.65 | 189.75 | 189.48 | 0.46% | 4,139,547 |
| Jul 28, 2026 | 188.05 | 191.89 | 186.55 | 188.88 | 188.61 | 0.49% | 8,127,965 |
| Jul 27, 2026 | 182.74 | 188.40 | 182.15 | 187.95 | 187.68 | 4.19% | 7,601,080 |
| Jul 24, 2026 | 175.00 | 180.90 | 174.50 | 180.39 | 180.13 | 3.93% | 13,259,101 |
| Jul 23, 2026 | 164.00 | 173.90 | 164.00 | 173.57 | 173.32 | 6.68% | 15,477,814 |
| Jul 22, 2026 | 151.00 | 162.97 | 151.00 | 162.70 | 162.47 | 9.81% | 18,438,054 |
| Jul 21, 2026 | 140.50 | 150.90 | 139.20 | 148.16 | 147.95 | 5.09% | 7,328,882 |
| Jul 20, 2026 | 139.55 | 143.10 | 137.01 | 140.99 | 140.79 | 0.74% | 490,023 |
| Jul 17, 2026 | 140.00 | 141.84 | 139.10 | 139.95 | 139.75 | -0.86% | 241,996 |
| Jul 16, 2026 | 142.20 | 143.39 | 140.55 | 141.17 | 140.97 | -0.59% | 180,699 |
| Jul 15, 2026 | 140.70 | 144.78 | 140.70 | 142.01 | 141.81 | -0.37% | 278,374 |
| Jul 14, 2026 | 144.80 | 144.80 | 140.55 | 142.54 | 142.33 | -1.33% | 246,215 |
| Jul 13, 2026 | 143.00 | 146.70 | 143.00 | 144.46 | 144.25 | -0.66% | 418,839 |
| Jul 10, 2026 | 144.10 | 146.44 | 142.66 | 145.42 | 145.21 | 2.15% | 453,765 |
| Jul 9, 2026 | 139.50 | 144.20 | 139.50 | 142.36 | 142.15 | 2.20% | 370,320 |
| Jul 8, 2026 | 144.00 | 145.59 | 138.10 | 139.30 | 139.10 | -4.69% | 592,733 |
| Jul 7, 2026 | 146.11 | 148.09 | 145.10 | 146.16 | 145.95 | -0.45% | 245,390 |
| Jul 6, 2026 | 148.00 | 151.22 | 145.00 | 146.82 | 146.61 | -1.28% | 853,182 |
| Jul 3, 2026 | 150.00 | 150.94 | 148.20 | 148.73 | 148.52 | -0.88% | 286,523 |