Lotus Agri Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.55	0.55	0.55	0.55	0.55	0.18%	8,765,254
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	0.55%	8,022,831
Apr 26, 2026	0.54	0.55	0.54	0.55	0.55	0.55%	10,102,940
Apr 23, 2026	0.54	0.55	0.54	0.54	0.54	-	8,164,042
Apr 22, 2026	0.54	0.55	0.54	0.54	0.54	0.18%	17,761,560
Apr 21, 2026	0.53	0.54	0.53	0.54	0.54	1.69%	11,172,680
Apr 20, 2026	0.53	0.54	0.53	0.53	0.53	-	3,802,165
Apr 19, 2026	0.53	0.54	0.53	0.53	0.53	0.38%	6,229,091
Apr 16, 2026	0.53	0.54	0.53	0.53	0.53	0.19%	7,691,898
Apr 15, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	7,516,141
Apr 14, 2026	0.53	0.53	0.53	0.53	0.53	-	5,454,665
Apr 9, 2026	0.53	0.53	0.53	0.53	0.53	-0.19%	3,419,914
Apr 8, 2026	0.52	0.53	0.53	0.53	0.53	0.95%	6,158,188
Apr 7, 2026	0.53	0.54	0.52	0.52	0.52	-0.57%	6,164,615
Apr 6, 2026	0.53	0.53	0.53	0.53	0.53	-0.57%	6,293,043
Apr 5, 2026	0.53	0.53	0.53	0.53	0.53	0.57%	2,875,064
Apr 2, 2026	0.53	0.54	0.52	0.53	0.53	-1.31%	7,730,561
Apr 1, 2026	0.52	0.56	0.52	0.53	0.53	2.10%	19,715,130
Mar 31, 2026	0.52	0.53	0.52	0.52	0.52	-0.19%	4,505,712
Mar 30, 2026	0.53	0.53	0.52	0.52	0.52	-0.76%	2,832,306
Mar 29, 2026	0.53	0.54	0.53	0.53	0.53	-0.75%	4,381,847
Mar 26, 2026	0.53	0.54	0.53	0.53	0.53	-0.19%	8,255,353
Mar 25, 2026	0.53	0.54	0.53	0.53	0.53	0.57%	4,893,093
Mar 24, 2026	0.53	0.54	0.53	0.53	0.53	-	6,834,660
Mar 18, 2026	0.53	0.54	0.53	0.53	0.53	0.19%	5,756,399
Mar 17, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	3,277,280
Mar 16, 2026	0.53	0.54	0.53	0.53	0.53	-1.13%	3,893,051
Mar 15, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	2,038,820
Mar 12, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	3,112,478
Mar 11, 2026	0.54	0.55	0.54	0.54	0.54	-0.18%	5,049,396
Mar 10, 2026	0.53	0.55	0.53	0.54	0.54	2.84%	14,337,510
Mar 9, 2026	0.53	0.54	0.52	0.53	0.53	-0.19%	7,856,990
Mar 8, 2026	0.53	0.54	0.52	0.53	0.53	0.38%	6,832,174
Mar 5, 2026	0.53	0.54	0.53	0.53	0.53	-0.38%	3,288,486
Mar 4, 2026	0.52	0.53	0.51	0.53	0.53	2.71%	4,324,409
Mar 3, 2026	0.52	0.52	0.51	0.52	0.52	-0.58%	2,848,991
Mar 2, 2026	0.52	0.53	0.52	0.52	0.52	-0.19%	2,084,065
Mar 1, 2026	0.53	0.52	0.48	0.52	0.52	-1.70%	6,436,847
Feb 26, 2026	0.53	0.56	0.52	0.53	0.53	0.76%	5,425,020
Feb 25, 2026	0.54	0.55	0.53	0.53	0.53	-2.60%	12,506,840
Feb 24, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	4,156,765
Feb 23, 2026	0.54	0.55	0.54	0.54	0.54	0.74%	2,598,998
Feb 22, 2026	0.55	0.55	0.54	0.54	0.54	-1.46%	4,922,093
Feb 19, 2026	0.56	0.57	0.55	0.55	0.55	-2.32%	6,845,150
Feb 18, 2026	0.56	0.57	0.56	0.56	0.56	0.18%	6,473,072
Feb 17, 2026	0.56	0.57	0.56	0.56	0.56	-0.53%	5,119,578
Feb 16, 2026	0.57	0.58	0.56	0.56	0.56	-1.40%	9,472,025
Feb 15, 2026	0.57	0.58	0.57	0.57	0.57	0.53%	19,551,150
Feb 12, 2026	0.57	0.57	0.56	0.57	0.57	-0.35%	5,421,480
Feb 11, 2026	0.57	0.58	0.57	0.57	0.57	-0.35%	30,300,810
Feb 10, 2026	0.56	0.57	0.56	0.57	0.57	1.96%	23,350,510
Feb 9, 2026	0.57	0.57	0.56	0.56	0.56	-0.71%	8,417,661
Feb 8, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	5,757,642
Feb 5, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	7,914,648
Feb 4, 2026	0.56	0.58	0.57	0.57	0.57	1.07%	19,339,000
Feb 3, 2026	0.55	0.57	0.55	0.56	0.56	1.63%	8,019,931
Feb 2, 2026	0.55	0.55	0.55	0.55	0.55	1.10%	8,045,491
Feb 1, 2026	0.54	0.56	0.54	0.55	0.55	1.11%	15,608,890
Jan 28, 2026	0.55	0.56	0.53	0.54	0.54	-2.71%	14,625,610
Jan 27, 2026	0.55	0.56	0.55	0.55	0.55	0.18%	11,276,060
Jan 26, 2026	0.57	0.57	0.55	0.55	0.55	-2.47%	15,689,870
Jan 25, 2026	0.58	0.58	0.57	0.57	0.57	-2.07%	10,660,250
Jan 22, 2026	0.57	0.58	0.57	0.58	0.58	1.22%	12,701,490
Jan 21, 2026	0.57	0.58	0.57	0.57	0.57	-0.35%	12,832,180
Jan 20, 2026	0.58	0.59	0.57	0.57	0.57	-1.20%	17,146,350
Jan 19, 2026	0.56	0.59	0.56	0.58	0.58	4.12%	37,438,910
Jan 18, 2026	0.55	0.57	0.55	0.56	0.56	1.45%	16,374,780
Jan 15, 2026	0.58	0.59	0.54	0.55	0.55	-4.51%	36,682,370
Jan 14, 2026	0.60	0.61	0.57	0.58	0.58	-4.32%	33,083,440
Jan 13, 2026	0.62	0.62	0.60	0.60	0.60	-2.75%	35,224,490
Jan 12, 2026	0.63	0.64	0.62	0.62	0.62	-2.21%	48,874,430
Jan 11, 2026	0.64	0.65	0.63	0.63	0.63	-1.71%	63,147,160
Jan 8, 2026	0.63	0.68	0.64	0.64	0.64	2.22%	144,693,400
Jan 6, 2026	0.63	0.64	0.63	0.63	0.63	0.32%	54,833,590
Jan 5, 2026	0.64	0.65	0.62	0.63	0.63	-1.26%	96,389,410
Jan 4, 2026	0.60	0.66	0.61	0.64	0.64	6.18%	243,543,700
Dec 31, 2025	0.59	0.63	0.60	0.60	0.60	1.01%	102,085,700
Dec 30, 2025	0.59	0.60	0.59	0.59	0.59	0.51%	15,056,600
Dec 29, 2025	0.59	0.60	0.59	0.59	0.59	-0.51%	24,995,840
Dec 28, 2025	0.60	0.60	0.59	0.59	0.59	-0.34%	24,407,800
Dec 25, 2025	0.59	0.60	0.59	0.60	0.60	1.19%	9,813,610
Dec 24, 2025	0.59	0.59	0.59	0.59	0.59	0.17%	12,109,090
Dec 23, 2025	0.59	0.60	0.58	0.59	0.59	-0.34%	8,133,653
Dec 22, 2025	0.59	0.60	0.59	0.59	0.59	0.17%	18,635,390
Dec 21, 2025	0.59	0.60	0.59	0.59	0.59	-0.17%	11,799,940
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	8,619,117
Dec 17, 2025	0.59	0.60	0.59	0.59	0.59	-0.51%	9,327,793
Dec 16, 2025	0.59	0.60	0.59	0.59	0.59	-0.34%	14,223,320
Dec 15, 2025	0.60	0.60	0.59	0.59	0.59	-0.17%	15,200,280
Dec 14, 2025	0.59	0.61	0.59	0.60	0.60	0.34%	24,929,650
Dec 11, 2025	0.61	0.61	0.59	0.59	0.59	-2.15%	24,937,920
Dec 10, 2025	0.61	0.61	0.60	0.61	0.61	-0.49%	20,499,570
Dec 9, 2025	0.62	0.62	0.60	0.61	0.61	-1.62%	26,161,660
Dec 8, 2025	0.61	0.63	0.61	0.62	0.62	0.98%	36,915,730
Dec 7, 2025	0.62	0.63	0.61	0.61	0.61	-1.29%	50,598,920
Dec 4, 2025	0.62	0.63	0.62	0.62	0.62	0.16%	158,703,700
Dec 3, 2025	0.59	0.64	0.59	0.62	0.62	5.44%	177,859,800
Dec 2, 2025	0.60	0.61	0.59	0.59	0.59	-2.00%	32,092,680
Dec 1, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	46,498,370
Nov 30, 2025	0.59	0.61	0.59	0.59	0.59	-0.67%	17,996,630