Lotus Chocolate Company Limited (BOM:523475)
India
· Delayed Price · Currency is INR 762.55
-27.15 (-3.44%)
At close: Mar 9, 2026
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 789.70 | 789.75 | 756.00 | 762.55 | 762.55 | -3.44% | 3,212 |
| Mar 6, 2026 | 778.00 | 820.00 | 752.15 | 789.70 | 789.70 | 4.07% | 6,361 |
| Mar 5, 2026 | 740.00 | 769.00 | 740.00 | 758.85 | 758.85 | 2.76% | 3,974 |
| Mar 4, 2026 | 730.30 | 753.00 | 730.00 | 738.45 | 738.45 | -1.68% | 3,932 |
| Mar 2, 2026 | 728.10 | 797.00 | 728.10 | 751.05 | 751.05 | -4.15% | 6,906 |
| Feb 27, 2026 | 776.00 | 797.40 | 775.00 | 783.55 | 783.55 | -0.49% | 2,449 |
| Feb 26, 2026 | 789.75 | 801.00 | 778.05 | 787.40 | 787.40 | -0.06% | 4,289 |
| Feb 25, 2026 | 765.00 | 795.00 | 762.60 | 787.85 | 787.85 | 3.31% | 5,488 |
| Feb 24, 2026 | 775.70 | 775.75 | 760.00 | 762.60 | 762.60 | -1.70% | 2,495 |
| Feb 23, 2026 | 788.00 | 791.75 | 770.00 | 775.75 | 775.75 | -1.50% | 2,242 |
| Feb 20, 2026 | 766.05 | 792.00 | 765.95 | 787.55 | 787.55 | 2.05% | 4,919 |
| Feb 19, 2026 | 799.90 | 799.95 | 765.95 | 771.70 | 771.70 | -2.38% | 3,977 |
| Feb 18, 2026 | 789.00 | 795.80 | 780.35 | 790.55 | 790.55 | 1.31% | 3,806 |
| Feb 17, 2026 | 788.80 | 795.10 | 765.00 | 780.35 | 780.35 | -1.46% | 2,499 |
| Feb 16, 2026 | 769.65 | 798.50 | 751.00 | 791.95 | 791.95 | 1.58% | 8,320 |
| Feb 13, 2026 | 784.30 | 795.00 | 760.00 | 779.65 | 779.65 | -1.27% | 3,784 |
| Feb 12, 2026 | 785.00 | 799.95 | 775.50 | 789.70 | 789.70 | 0.61% | 4,352 |
| Feb 11, 2026 | 790.00 | 819.90 | 780.10 | 784.95 | 784.95 | -0.91% | 3,752 |
| Feb 10, 2026 | 810.00 | 815.00 | 775.00 | 792.15 | 792.15 | -0.40% | 3,710 |
| Feb 9, 2026 | 823.60 | 823.60 | 792.00 | 795.35 | 795.35 | -1.58% | 4,807 |
| Feb 6, 2026 | 828.20 | 830.00 | 800.00 | 808.15 | 808.15 | -0.64% | 4,614 |
| Feb 5, 2026 | 818.00 | 835.00 | 811.15 | 813.35 | 813.35 | -0.57% | 3,906 |
| Feb 4, 2026 | 816.70 | 830.90 | 813.00 | 818.00 | 818.00 | 0.60% | 4,792 |
| Feb 3, 2026 | 850.00 | 850.00 | 795.00 | 813.15 | 813.15 | 3.14% | 10,039 |
| Feb 2, 2026 | 812.55 | 829.95 | 762.35 | 788.40 | 788.40 | -5.83% | 14,391 |
| Feb 1, 2026 | 853.95 | 905.00 | 810.00 | 837.25 | 837.25 | 1.22% | 27,983 |
| Jan 30, 2026 | 765.00 | 840.00 | 713.55 | 827.15 | 827.15 | 8.18% | 26,476 |
| Jan 29, 2026 | 811.00 | 829.95 | 760.00 | 764.60 | 764.60 | -9.19% | 44,851 |
| Jan 28, 2026 | 934.00 | 934.00 | 841.95 | 842.00 | 842.00 | -9.99% | 49,968 |
| Jan 27, 2026 | 928.70 | 958.00 | 885.00 | 935.50 | 935.50 | 16.85% | 130,876 |
| Jan 23, 2026 | 749.00 | 800.60 | 701.00 | 800.60 | 800.60 | 19.99% | 136,266 |
| Jan 22, 2026 | 551.50 | 667.20 | 550.00 | 667.20 | 667.20 | 20.00% | 24,685 |
| Jan 21, 2026 | 560.35 | 584.00 | 545.00 | 556.00 | 556.00 | -2.71% | 10,054 |
| Jan 20, 2026 | 648.60 | 648.60 | 560.30 | 571.50 | 571.50 | -11.91% | 18,684 |
| Jan 19, 2026 | 679.00 | 685.90 | 640.00 | 648.80 | 648.80 | -4.45% | 5,333 |
| Jan 16, 2026 | 672.60 | 686.95 | 672.00 | 679.05 | 679.05 | 0.48% | 4,112 |
| Jan 14, 2026 | 665.00 | 702.00 | 665.00 | 675.80 | 675.80 | -0.42% | 9,408 |
| Jan 13, 2026 | 720.00 | 720.00 | 675.00 | 678.65 | 678.65 | -9.71% | 34,112 |
| Jan 12, 2026 | 780.00 | 782.00 | 726.40 | 751.65 | 751.65 | -2.38% | 5,370 |
| Jan 9, 2026 | 779.00 | 793.00 | 760.00 | 770.00 | 770.00 | -0.95% | 3,049 |
| Jan 8, 2026 | 776.20 | 790.00 | 776.20 | 777.40 | 777.40 | 0.20% | 5,804 |
| Jan 7, 2026 | 770.20 | 790.00 | 770.20 | 775.85 | 775.85 | 0.73% | 9,812 |
| Jan 6, 2026 | 780.00 | 781.75 | 760.00 | 770.20 | 770.20 | -1.48% | 9,794 |
| Jan 5, 2026 | 793.25 | 793.30 | 777.00 | 781.75 | 781.75 | -1.45% | 5,443 |
| Jan 2, 2026 | 791.25 | 804.00 | 785.00 | 793.25 | 793.25 | -0.46% | 4,938 |
| Jan 1, 2026 | 819.10 | 819.15 | 781.00 | 796.90 | 796.90 | -0.76% | 5,152 |
| Dec 31, 2025 | 810.35 | 822.95 | 797.40 | 803.00 | 803.00 | -0.91% | 4,993 |
| Dec 30, 2025 | 821.00 | 826.60 | 805.00 | 810.35 | 810.35 | -1.51% | 1,914 |
| Dec 29, 2025 | 830.00 | 849.00 | 809.25 | 822.75 | 822.75 | -1.27% | 782 |
| Dec 26, 2025 | 830.00 | 854.85 | 830.00 | 833.30 | 833.30 | 0.42% | 1,978 |
| Dec 24, 2025 | 845.00 | 864.20 | 817.15 | 829.80 | 829.80 | -1.56% | 2,359 |
| Dec 23, 2025 | 835.00 | 857.85 | 835.00 | 842.95 | 842.95 | 1.89% | 2,237 |
| Dec 22, 2025 | 829.95 | 835.00 | 813.00 | 827.30 | 827.30 | -0.19% | 3,206 |
| Dec 19, 2025 | 820.00 | 840.00 | 813.00 | 828.90 | 828.90 | 2.49% | 2,738 |
| Dec 18, 2025 | 830.00 | 830.00 | 800.20 | 808.80 | 808.80 | -2.65% | 2,915 |
| Dec 17, 2025 | 879.85 | 879.85 | 800.00 | 830.80 | 830.80 | -4.99% | 5,321 |
| Dec 16, 2025 | 892.40 | 892.40 | 871.25 | 874.45 | 874.45 | 1.11% | 2,873 |
| Dec 15, 2025 | 845.10 | 875.90 | 845.10 | 864.85 | 864.85 | 2.96% | 9,286 |
| Dec 12, 2025 | 782.90 | 849.50 | 760.00 | 840.00 | 840.00 | 8.77% | 6,045 |
| Dec 11, 2025 | 790.95 | 794.95 | 770.00 | 772.25 | 772.25 | -2.36% | 3,429 |
| Dec 10, 2025 | 783.50 | 809.85 | 774.00 | 790.95 | 790.95 | -0.86% | 2,704 |
| Dec 9, 2025 | 818.80 | 818.80 | 757.00 | 797.80 | 797.80 | -2.12% | 6,738 |
| Dec 8, 2025 | 812.00 | 832.95 | 800.00 | 815.10 | 815.10 | 0.88% | 7,610 |
| Dec 5, 2025 | 772.85 | 829.90 | 768.15 | 808.00 | 808.00 | 6.37% | 20,586 |
| Dec 4, 2025 | 832.15 | 840.00 | 715.75 | 759.60 | 759.60 | -8.72% | 21,672 |
| Dec 3, 2025 | 863.00 | 865.00 | 817.00 | 832.15 | 832.15 | -2.26% | 4,347 |
| Dec 2, 2025 | 854.95 | 854.95 | 848.80 | 851.35 | 851.35 | 0.30% | 2,694 |
| Dec 1, 2025 | 856.00 | 862.40 | 845.00 | 848.80 | 848.80 | -0.75% | 2,121 |
| Nov 28, 2025 | 854.05 | 864.50 | 852.00 | 855.25 | 855.25 | 0.19% | 1,997 |
| Nov 27, 2025 | 850.00 | 873.90 | 830.10 | 853.60 | 853.60 | 0.99% | 4,723 |
| Nov 26, 2025 | 846.00 | 867.95 | 843.00 | 845.20 | 845.20 | -1.26% | 6,344 |
| Nov 25, 2025 | 867.00 | 884.60 | 851.10 | 856.00 | 856.00 | -2.39% | 5,944 |
| Nov 24, 2025 | 906.00 | 910.50 | 875.00 | 876.95 | 876.95 | -2.85% | 4,713 |
| Nov 21, 2025 | 923.50 | 923.50 | 886.70 | 902.70 | 902.70 | -0.87% | 2,347 |
| Nov 20, 2025 | 921.15 | 930.75 | 905.00 | 910.60 | 910.60 | -1.22% | 3,224 |
| Nov 19, 2025 | 934.00 | 934.00 | 911.05 | 921.80 | 921.80 | -0.04% | 3,044 |
| Nov 18, 2025 | 939.90 | 967.00 | 910.05 | 922.20 | 922.20 | -0.27% | 5,563 |
| Nov 17, 2025 | 927.00 | 934.00 | 900.00 | 924.70 | 924.70 | -0.58% | 5,133 |
| Nov 14, 2025 | 940.00 | 947.70 | 927.00 | 930.10 | 930.10 | -1.20% | 2,969 |
| Nov 13, 2025 | 935.05 | 955.00 | 935.00 | 941.35 | 941.35 | 0.01% | 4,118 |
| Nov 12, 2025 | 950.95 | 958.95 | 931.00 | 941.25 | 941.25 | -0.55% | 4,303 |
| Nov 11, 2025 | 937.05 | 953.90 | 937.05 | 946.45 | 946.45 | 1.00% | 2,596 |
| Nov 10, 2025 | 962.00 | 962.00 | 908.00 | 937.05 | 937.05 | -1.06% | 4,616 |
| Nov 7, 2025 | 955.05 | 963.00 | 941.00 | 947.05 | 947.05 | -0.91% | 3,714 |
| Nov 6, 2025 | 975.00 | 975.00 | 953.00 | 955.70 | 955.70 | -1.23% | 2,932 |
| Nov 4, 2025 | 976.80 | 983.90 | 957.00 | 967.65 | 967.65 | -0.94% | 2,434 |
| Nov 3, 2025 | 976.00 | 983.95 | 975.00 | 976.80 | 976.80 | -0.10% | 4,131 |
| Oct 31, 2025 | 945.20 | 985.00 | 945.20 | 977.75 | 977.75 | 2.41% | 8,046 |
| Oct 30, 2025 | 978.50 | 990.00 | 940.00 | 954.75 | 954.75 | -1.75% | 11,036 |
| Oct 29, 2025 | 980.00 | 988.45 | 965.00 | 971.80 | 971.80 | -0.39% | 3,416 |
| Oct 28, 2025 | 993.00 | 995.75 | 955.00 | 975.65 | 975.65 | -1.04% | 8,076 |
| Oct 27, 2025 | 995.00 | 1,004.95 | 977.05 | 985.90 | 985.90 | -0.47% | 6,804 |
| Oct 24, 2025 | 1,005.00 | 1,005.00 | 980.00 | 990.60 | 990.60 | 0.16% | 5,073 |
| Oct 23, 2025 | 1,009.90 | 1,010.00 | 980.05 | 989.00 | 989.00 | -1.05% | 6,523 |
| Oct 21, 2025 | 1,021.00 | 1,021.00 | 995.00 | 999.50 | 999.50 | 0.33% | 3,875 |
| Oct 20, 2025 | 1,003.60 | 1,023.50 | 993.10 | 996.25 | 996.25 | -0.37% | 12,801 |
| Oct 17, 2025 | 1,015.05 | 1,040.00 | 990.00 | 999.90 | 999.90 | -1.50% | 11,530 |
| Oct 16, 2025 | 1,001.05 | 1,048.00 | 975.00 | 1,015.10 | 1,015.10 | 1.45% | 11,332 |
| Oct 15, 2025 | 1,026.70 | 1,064.00 | 985.05 | 1,000.55 | 1,000.55 | -2.55% | 18,614 |
| Oct 14, 2025 | 1,085.00 | 1,089.90 | 975.00 | 1,026.70 | 1,026.70 | -12.95% | 62,483 |