Lahoti Overseas Limited (BOM:531842)
India
· Delayed Price · Currency is INR 45.54
+0.12 (0.26%)
At close: Mar 9, 2026
Lahoti Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.40 | 46.90 | 43.20 | 45.54 | 45.54 | 0.26% | 23,637 |
| Mar 6, 2026 | 47.90 | 47.90 | 44.20 | 45.42 | 45.42 | -2.13% | 34,208 |
| Mar 5, 2026 | 47.50 | 49.00 | 45.50 | 46.41 | 46.41 | 1.64% | 79,390 |
| Mar 4, 2026 | 48.50 | 48.50 | 44.00 | 45.66 | 45.66 | -3.57% | 259,414 |
| Mar 2, 2026 | 48.80 | 49.45 | 46.00 | 47.35 | 47.35 | -2.17% | 105,789 |
| Feb 27, 2026 | 49.25 | 49.49 | 47.00 | 48.40 | 48.40 | 0.31% | 16,495 |
| Feb 26, 2026 | 50.00 | 52.41 | 48.00 | 48.25 | 48.25 | -0.33% | 6,286 |
| Feb 25, 2026 | 50.70 | 50.70 | 48.10 | 48.41 | 48.41 | -1.18% | 23,709 |
| Feb 24, 2026 | 50.90 | 50.90 | 47.50 | 48.99 | 48.99 | -1.21% | 16,009 |
| Feb 23, 2026 | 50.80 | 57.00 | 49.00 | 49.59 | 49.59 | 2.88% | 13,234 |
| Feb 20, 2026 | 50.00 | 50.00 | 47.60 | 48.20 | 48.20 | -2.65% | 3,796 |
| Feb 19, 2026 | 50.99 | 50.99 | 48.62 | 49.51 | 49.51 | -1.69% | 22,830 |
| Feb 18, 2026 | 51.00 | 51.00 | 50.00 | 50.36 | 50.36 | 1.43% | 3,761 |
| Feb 17, 2026 | 51.67 | 51.67 | 49.50 | 49.65 | 49.65 | -0.04% | 5,039 |
| Feb 16, 2026 | 52.00 | 52.00 | 48.36 | 49.67 | 49.67 | 1.49% | 19,467 |
| Feb 13, 2026 | 54.90 | 54.90 | 48.40 | 48.94 | 48.94 | -3.93% | 5,116 |
| Feb 12, 2026 | 51.85 | 51.85 | 50.50 | 50.94 | 50.94 | 0.53% | 2,927 |
| Feb 11, 2026 | 53.90 | 53.90 | 49.02 | 50.67 | 50.67 | -0.28% | 28,269 |
| Feb 10, 2026 | 50.68 | 51.45 | 49.98 | 50.81 | 50.81 | 2.11% | 24,938 |
| Feb 9, 2026 | 49.89 | 49.94 | 46.00 | 49.76 | 49.76 | 4.10% | 37,927 |
| Feb 6, 2026 | 48.49 | 48.49 | 47.50 | 47.80 | 47.80 | -1.38% | 1,763 |
| Feb 5, 2026 | 49.90 | 50.89 | 48.11 | 48.47 | 48.47 | -1.90% | 3,982 |
| Feb 4, 2026 | 50.95 | 51.00 | 48.20 | 49.41 | 49.41 | 0.67% | 20,996 |
| Feb 3, 2026 | 49.85 | 51.80 | 46.21 | 49.08 | 49.08 | 3.37% | 61,355 |
| Feb 2, 2026 | 49.00 | 49.00 | 46.15 | 47.48 | 47.48 | 0.27% | 7,805 |
| Feb 1, 2026 | 46.97 | 49.55 | 46.02 | 47.35 | 47.35 | 0.81% | 11,797 |
| Jan 30, 2026 | 48.85 | 48.85 | 46.61 | 46.97 | 46.97 | -2.51% | 4,555 |
| Jan 29, 2026 | 43.61 | 49.40 | 43.61 | 48.18 | 48.18 | 4.24% | 76,496 |
| Jan 28, 2026 | 45.40 | 48.00 | 44.80 | 46.22 | 46.22 | 3.31% | 88,154 |
| Jan 27, 2026 | 44.90 | 46.48 | 43.40 | 44.74 | 44.74 | 9.07% | 61,058 |
| Jan 23, 2026 | 46.05 | 46.05 | 40.90 | 41.02 | 41.02 | -2.38% | 16,209 |
| Jan 22, 2026 | 43.60 | 45.58 | 40.34 | 42.02 | 42.02 | -3.62% | 80,213 |
| Jan 21, 2026 | 47.01 | 48.59 | 42.26 | 43.60 | 43.60 | -9.19% | 32,423 |
| Jan 20, 2026 | 51.50 | 51.50 | 48.00 | 48.01 | 48.01 | -3.58% | 4,439 |
| Jan 19, 2026 | 50.50 | 52.00 | 48.00 | 49.79 | 49.79 | -1.41% | 10,244 |
| Jan 16, 2026 | 51.00 | 51.76 | 50.10 | 50.50 | 50.50 | -0.98% | 802 |
| Jan 14, 2026 | 52.69 | 52.69 | 50.01 | 51.00 | 51.00 | -0.53% | 2,389 |
| Jan 13, 2026 | 51.00 | 52.20 | 50.15 | 51.27 | 51.27 | 0.57% | 4,433 |
| Jan 12, 2026 | 52.90 | 52.95 | 46.99 | 50.98 | 50.98 | 1.76% | 76,069 |
| Jan 9, 2026 | 52.50 | 52.50 | 49.50 | 50.10 | 50.10 | -3.09% | 2,147 |
| Jan 8, 2026 | 50.99 | 56.00 | 50.99 | 51.70 | 51.70 | 1.85% | 4,114 |
| Jan 7, 2026 | 51.00 | 51.90 | 49.30 | 50.76 | 50.76 | -0.57% | 13,761 |
| Jan 6, 2026 | 51.00 | 51.74 | 50.05 | 51.05 | 51.05 | 0.31% | 5,046 |
| Jan 5, 2026 | 52.87 | 52.87 | 50.21 | 50.89 | 50.89 | -2.10% | 18,600 |
| Jan 2, 2026 | 52.76 | 52.76 | 51.51 | 51.98 | 51.98 | 0.46% | 371 |
| Jan 1, 2026 | 52.89 | 52.89 | 51.50 | 51.74 | 51.74 | 0.02% | 2,310 |
| Dec 31, 2025 | 52.80 | 52.80 | 51.22 | 51.73 | 51.73 | -1.58% | 24,336 |
| Dec 30, 2025 | 53.50 | 53.50 | 51.55 | 52.56 | 52.56 | 1.00% | 1,970 |
| Dec 29, 2025 | 53.40 | 53.90 | 50.94 | 52.04 | 52.04 | 0.02% | 22,029 |
| Dec 26, 2025 | 53.00 | 53.00 | 51.25 | 52.03 | 52.03 | -0.34% | 8,843 |
| Dec 24, 2025 | 52.97 | 54.00 | 51.56 | 52.21 | 52.21 | -1.45% | 14,120 |
| Dec 23, 2025 | 52.60 | 53.99 | 51.55 | 52.98 | 52.98 | -0.06% | 14,079 |
| Dec 22, 2025 | 53.95 | 56.90 | 52.62 | 53.01 | 53.01 | 1.01% | 19,600 |
| Dec 19, 2025 | 53.50 | 53.50 | 52.00 | 52.48 | 52.48 | -0.46% | 15,571 |
| Dec 18, 2025 | 52.80 | 53.30 | 50.25 | 52.72 | 52.72 | 1.15% | 3,541 |
| Dec 17, 2025 | 52.98 | 53.88 | 51.55 | 52.12 | 52.12 | -0.70% | 11,992 |
| Dec 16, 2025 | 54.49 | 54.49 | 51.60 | 52.49 | 52.49 | -0.74% | 23,832 |
| Dec 15, 2025 | 54.99 | 54.99 | 52.00 | 52.88 | 52.88 | -3.27% | 65,994 |
| Dec 12, 2025 | 52.99 | 56.70 | 51.42 | 54.67 | 54.67 | 3.86% | 17,219 |
| Dec 11, 2025 | 53.70 | 53.70 | 50.87 | 52.64 | 52.64 | -0.60% | 13,178 |
| Dec 10, 2025 | 54.60 | 54.60 | 51.10 | 52.96 | 52.96 | 1.22% | 11,112 |
| Dec 9, 2025 | 55.00 | 55.00 | 52.00 | 52.32 | 52.32 | -2.48% | 4,514 |
| Dec 8, 2025 | 54.95 | 54.95 | 52.05 | 53.65 | 53.65 | -2.63% | 8,476 |
| Dec 5, 2025 | 54.90 | 57.90 | 54.22 | 55.10 | 55.10 | 2.57% | 73,013 |
| Dec 4, 2025 | 51.60 | 54.60 | 50.50 | 53.72 | 53.72 | 2.91% | 44,037 |
| Dec 3, 2025 | 52.60 | 54.84 | 51.00 | 52.20 | 52.20 | 0.38% | 17,888 |
| Dec 2, 2025 | 55.85 | 55.85 | 51.60 | 52.00 | 52.00 | -3.17% | 17,985 |
| Dec 1, 2025 | 51.73 | 54.80 | 49.00 | 53.70 | 53.70 | 6.32% | 13,624 |
| Nov 28, 2025 | 52.79 | 52.79 | 50.11 | 50.51 | 50.51 | -1.98% | 11,015 |
| Nov 27, 2025 | 50.20 | 52.80 | 50.20 | 51.53 | 51.53 | -0.04% | 33,113 |
| Nov 26, 2025 | 50.02 | 52.00 | 50.02 | 51.55 | 51.55 | 2.83% | 15,011 |
| Nov 25, 2025 | 55.00 | 55.00 | 50.00 | 50.13 | 50.13 | -0.61% | 30,987 |
| Nov 24, 2025 | 50.01 | 58.99 | 50.01 | 50.44 | 50.44 | 1.37% | 65,861 |
| Nov 21, 2025 | 52.80 | 52.80 | 49.75 | 49.76 | 49.76 | -0.98% | 10,782 |
| Nov 20, 2025 | 53.92 | 54.90 | 50.25 | 50.25 | 50.25 | -2.18% | 7,186 |
| Nov 19, 2025 | 52.70 | 54.80 | 50.99 | 51.37 | 51.37 | -0.83% | 13,003 |
| Nov 18, 2025 | 53.93 | 54.44 | 50.10 | 51.80 | 51.80 | 1.33% | 58,730 |
| Nov 17, 2025 | 57.98 | 57.98 | 46.27 | 51.12 | 51.12 | -7.93% | 33,948 |
| Nov 14, 2025 | 57.50 | 57.50 | 53.20 | 55.52 | 55.52 | 0.04% | 15,707 |
| Nov 13, 2025 | 55.88 | 59.40 | 54.00 | 55.50 | 55.50 | 4.66% | 32,305 |
| Nov 12, 2025 | 59.97 | 59.97 | 52.43 | 53.03 | 53.03 | -10.53% | 79,082 |
| Nov 11, 2025 | 61.04 | 61.15 | 58.00 | 59.27 | 59.27 | -2.90% | 19,437 |
| Nov 10, 2025 | 60.59 | 63.00 | 58.30 | 61.04 | 61.04 | 4.83% | 24,375 |
| Nov 7, 2025 | 59.49 | 59.49 | 57.99 | 58.23 | 58.23 | -1.77% | 22,595 |
| Nov 6, 2025 | 61.00 | 61.80 | 59.00 | 59.28 | 59.28 | -1.27% | 13,556 |
| Nov 4, 2025 | 63.00 | 63.00 | 59.00 | 60.04 | 60.04 | -2.91% | 86,468 |
| Nov 3, 2025 | 64.90 | 64.90 | 61.05 | 61.84 | 61.84 | -1.92% | 23,980 |
| Oct 31, 2025 | 66.75 | 66.75 | 60.60 | 63.05 | 63.05 | -3.43% | 26,890 |
| Oct 30, 2025 | 66.45 | 66.80 | 64.15 | 65.29 | 65.29 | -0.27% | 32,308 |
| Oct 29, 2025 | 64.50 | 67.80 | 63.00 | 65.47 | 65.47 | 1.85% | 34,667 |
| Oct 28, 2025 | 62.85 | 64.65 | 61.05 | 64.28 | 64.28 | 4.88% | 380,192 |
| Oct 27, 2025 | 62.50 | 63.00 | 59.50 | 61.29 | 61.29 | 1.98% | 41,687 |
| Oct 24, 2025 | 60.00 | 60.50 | 58.45 | 60.10 | 60.10 | 1.16% | 48,707 |
| Oct 23, 2025 | 65.40 | 66.90 | 58.00 | 59.41 | 59.41 | -6.07% | 111,665 |
| Oct 21, 2025 | 64.00 | 64.45 | 62.30 | 63.25 | 63.25 | 2.93% | 34,000 |
| Oct 20, 2025 | 56.70 | 64.50 | 56.70 | 61.45 | 61.45 | 5.57% | 175,294 |
| Oct 17, 2025 | 59.88 | 61.00 | 57.13 | 58.21 | 58.21 | 0.74% | 28,843 |
| Oct 16, 2025 | 60.00 | 62.45 | 56.85 | 57.78 | 57.78 | -2.53% | 54,057 |
| Oct 15, 2025 | 62.70 | 64.00 | 58.05 | 59.28 | 59.28 | 0.37% | 123,586 |
| Oct 14, 2025 | 59.00 | 59.85 | 57.99 | 59.06 | 59.06 | 1.95% | 140,060 |