Lotus Chocolate Company Limited (BOM:523475)
India
· Delayed Price · Currency is INR 744.25
+6.10 (0.83%)
At close: Apr 28, 2026
Lotus Chocolate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 735.05 | 790.05 | 732.15 | 772.35 | 772.35 | 3.78% | 16,211 |
| Apr 28, 2026 | 728.00 | 755.00 | 728.00 | 744.25 | 744.25 | 0.83% | 2,988 |
| Apr 27, 2026 | 726.20 | 744.90 | 726.20 | 738.15 | 738.15 | 2.27% | 2,706 |
| Apr 24, 2026 | 730.05 | 749.95 | 711.10 | 721.75 | 721.75 | -1.42% | 3,305 |
| Apr 23, 2026 | 759.90 | 759.90 | 705.00 | 732.15 | 732.15 | -2.56% | 6,579 |
| Apr 22, 2026 | 748.00 | 760.00 | 721.20 | 751.40 | 751.40 | 2.37% | 6,316 |
| Apr 21, 2026 | 733.60 | 749.95 | 721.00 | 734.00 | 734.00 | 0.05% | 7,255 |
| Apr 20, 2026 | 767.50 | 767.50 | 704.00 | 733.65 | 733.65 | -3.93% | 17,560 |
| Apr 17, 2026 | 755.50 | 785.00 | 747.70 | 763.70 | 763.70 | 0.97% | 12,977 |
| Apr 16, 2026 | 732.00 | 783.00 | 712.00 | 756.40 | 756.40 | -4.11% | 42,402 |
| Apr 15, 2026 | 822.75 | 822.75 | 770.00 | 788.85 | 788.85 | -0.24% | 18,630 |
| Apr 13, 2026 | 799.90 | 799.90 | 757.10 | 790.75 | 790.75 | -2.00% | 10,865 |
| Apr 10, 2026 | 823.00 | 856.00 | 801.00 | 806.90 | 806.90 | -1.91% | 9,862 |
| Apr 9, 2026 | 875.10 | 898.00 | 807.80 | 822.60 | 822.60 | -3.95% | 43,214 |
| Apr 8, 2026 | 759.00 | 856.70 | 749.95 | 856.40 | 856.40 | 19.95% | 50,991 |
| Apr 7, 2026 | 663.00 | 719.60 | 662.95 | 713.95 | 713.95 | 9.13% | 16,781 |
| Apr 6, 2026 | 675.00 | 675.00 | 635.00 | 654.20 | 654.20 | -1.22% | 9,542 |
| Apr 2, 2026 | 633.00 | 662.30 | 611.00 | 662.30 | 662.30 | 10.00% | 28,130 |
| Apr 1, 2026 | 553.60 | 602.10 | 553.60 | 602.10 | 602.10 | 9.99% | 4,297 |
| Mar 30, 2026 | 589.55 | 590.00 | 540.00 | 547.40 | 547.40 | -5.87% | 11,576 |
| Mar 27, 2026 | 619.70 | 624.00 | 563.15 | 581.55 | 581.55 | -5.61% | 22,073 |
| Mar 25, 2026 | 629.95 | 653.95 | 610.00 | 616.10 | 616.10 | -2.00% | 9,742 |
| Mar 24, 2026 | 616.40 | 657.00 | 616.40 | 628.70 | 628.70 | 2.00% | 5,952 |
| Mar 23, 2026 | 664.85 | 664.85 | 611.65 | 616.35 | 616.35 | -7.14% | 6,682 |
| Mar 20, 2026 | 663.15 | 687.00 | 661.00 | 663.75 | 663.75 | -1.05% | 3,309 |
| Mar 19, 2026 | 679.00 | 694.95 | 661.00 | 670.80 | 670.80 | -2.34% | 4,036 |
| Mar 18, 2026 | 709.00 | 709.00 | 669.95 | 686.90 | 686.90 | -1.46% | 8,651 |
| Mar 17, 2026 | 715.70 | 733.75 | 680.20 | 697.10 | 697.10 | -2.60% | 4,887 |
| Mar 16, 2026 | 754.00 | 754.00 | 701.00 | 715.70 | 715.70 | -2.69% | 3,154 |
| Mar 13, 2026 | 749.00 | 749.05 | 730.00 | 735.45 | 735.45 | -1.76% | 1,341 |
| Mar 12, 2026 | 753.70 | 753.70 | 736.95 | 748.65 | 748.65 | -0.66% | 3,432 |
| Mar 11, 2026 | 779.95 | 779.95 | 750.00 | 753.65 | 753.65 | -1.27% | 7,707 |
| Mar 10, 2026 | 763.15 | 780.00 | 747.50 | 763.35 | 763.35 | 0.10% | 2,145 |
| 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 |