Sri Lotus Developers and Realty Limited (NSE:LOTUSDEV)
India
· Delayed Price · Currency is INR 119.64
-1.55 (-1.28%)
At close: Mar 9, 2026
NSE:LOTUSDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 125.06 | 128.40 | 120.62 | 121.19 | 121.19 | -4.26% | 2,095,700 |
| Mar 5, 2026 | 129.00 | 129.06 | 122.41 | 126.58 | 126.58 | -0.01% | 1,300,633 |
| Mar 4, 2026 | 129.44 | 130.84 | 126.00 | 126.59 | 126.59 | -4.52% | 1,163,358 |
| Mar 2, 2026 | 136.99 | 138.49 | 130.60 | 132.58 | 132.58 | -6.14% | 974,907 |
| Feb 27, 2026 | 142.80 | 144.85 | 140.95 | 141.26 | 141.26 | -1.48% | 736,691 |
| Feb 26, 2026 | 143.99 | 147.68 | 142.20 | 143.38 | 143.38 | 0.82% | 1,987,425 |
| Feb 25, 2026 | 141.55 | 144.58 | 139.35 | 142.22 | 142.22 | 0.83% | 1,235,864 |
| Feb 24, 2026 | 145.84 | 146.18 | 140.29 | 141.05 | 141.05 | -3.28% | 864,319 |
| Feb 23, 2026 | 143.95 | 153.00 | 143.94 | 145.84 | 145.84 | 4.25% | 3,259,910 |
| Feb 20, 2026 | 142.80 | 145.90 | 138.48 | 139.89 | 139.89 | -3.65% | 2,463,634 |
| Feb 19, 2026 | 146.00 | 147.10 | 143.00 | 145.19 | 145.19 | -0.53% | 585,134 |
| Feb 18, 2026 | 145.00 | 147.74 | 144.00 | 145.97 | 145.97 | 0.93% | 612,780 |
| Feb 17, 2026 | 142.00 | 146.30 | 140.92 | 144.63 | 144.63 | 2.16% | 829,002 |
| Feb 16, 2026 | 146.00 | 146.00 | 141.10 | 141.57 | 141.57 | -1.80% | 1,083,579 |
| Feb 13, 2026 | 150.90 | 150.90 | 143.55 | 144.16 | 144.16 | -4.89% | 1,824,842 |
| Feb 12, 2026 | 147.13 | 153.10 | 146.12 | 151.57 | 151.57 | 3.02% | 1,575,786 |
| Feb 11, 2026 | 149.00 | 149.40 | 146.50 | 147.13 | 147.13 | -0.71% | 682,425 |
| Feb 10, 2026 | 151.00 | 151.58 | 146.75 | 148.18 | 148.18 | -1.01% | 1,140,125 |
| Feb 9, 2026 | 149.70 | 152.00 | 147.52 | 149.69 | 149.69 | 2.00% | 3,230,139 |
| Feb 6, 2026 | 146.57 | 149.39 | 144.12 | 146.76 | 146.76 | 0.13% | 845,542 |
| Feb 5, 2026 | 153.00 | 153.00 | 143.45 | 146.57 | 146.57 | -3.79% | 1,499,308 |
| Feb 4, 2026 | 151.00 | 154.25 | 150.00 | 152.34 | 152.34 | 0.98% | 411,061 |
| Feb 3, 2026 | 155.99 | 155.99 | 149.70 | 150.86 | 150.86 | 2.21% | 405,018 |
| Feb 2, 2026 | 149.00 | 149.57 | 145.01 | 147.60 | 147.60 | -1.77% | 405,268 |
| Feb 1, 2026 | 149.70 | 154.30 | 149.05 | 150.26 | 150.26 | 0.21% | 390,056 |
| Jan 30, 2026 | 147.90 | 151.88 | 146.63 | 149.94 | 149.94 | 1.05% | 432,542 |
| Jan 29, 2026 | 156.80 | 156.80 | 147.00 | 148.38 | 148.38 | -5.72% | 1,114,956 |
| Jan 28, 2026 | 147.56 | 160.50 | 147.55 | 157.38 | 157.38 | 6.65% | 3,473,685 |
| Jan 27, 2026 | 152.71 | 153.87 | 146.50 | 147.56 | 147.56 | -3.24% | 799,836 |
| Jan 23, 2026 | 146.00 | 157.52 | 144.81 | 152.50 | 152.50 | 6.49% | 5,500,836 |
| Jan 22, 2026 | 143.00 | 144.37 | 140.77 | 143.20 | 143.20 | 3.53% | 694,642 |
| Jan 21, 2026 | 142.80 | 146.32 | 137.60 | 138.32 | 138.32 | -5.10% | 2,579,550 |
| Jan 20, 2026 | 152.99 | 152.99 | 144.84 | 145.76 | 145.76 | -4.59% | 658,424 |
| Jan 19, 2026 | 152.00 | 156.52 | 151.50 | 152.78 | 152.78 | 0.75% | 664,024 |
| Jan 16, 2026 | 151.00 | 152.90 | 148.31 | 151.64 | 151.64 | 0.48% | 986,081 |
| Jan 14, 2026 | 153.00 | 153.79 | 150.50 | 150.92 | 150.92 | -0.60% | 603,943 |
| Jan 13, 2026 | 154.49 | 157.40 | 151.10 | 151.83 | 151.83 | -1.63% | 757,635 |
| Jan 12, 2026 | 158.45 | 158.46 | 152.51 | 154.34 | 154.34 | -1.71% | 935,531 |
| Jan 9, 2026 | 160.30 | 160.90 | 156.05 | 157.03 | 157.03 | -1.34% | 1,020,920 |
| Jan 8, 2026 | 171.80 | 178.61 | 158.05 | 159.17 | 159.17 | -5.58% | 5,054,346 |
| Jan 7, 2026 | 160.25 | 171.29 | 158.32 | 168.57 | 168.57 | 4.92% | 2,122,254 |
| Jan 6, 2026 | 162.09 | 162.55 | 160.00 | 160.67 | 160.67 | -0.64% | 362,733 |
| Jan 5, 2026 | 166.01 | 170.70 | 160.07 | 161.70 | 161.70 | -2.80% | 1,606,849 |
| Jan 2, 2026 | 160.00 | 167.00 | 159.01 | 166.36 | 166.36 | 4.39% | 1,043,986 |
| Jan 1, 2026 | 158.45 | 161.21 | 157.89 | 159.36 | 159.36 | 0.03% | 274,277 |
| Dec 31, 2025 | 159.25 | 162.00 | 155.65 | 159.31 | 159.31 | -0.32% | 1,176,244 |
| Dec 30, 2025 | 160.70 | 161.50 | 158.61 | 159.82 | 159.82 | -0.39% | 339,516 |
| Dec 29, 2025 | 158.00 | 162.00 | 157.50 | 160.44 | 160.44 | 2.01% | 731,029 |
| Dec 26, 2025 | 157.24 | 158.43 | 154.51 | 157.28 | 157.28 | 0.63% | 478,123 |
| Dec 24, 2025 | 158.40 | 162.26 | 155.65 | 156.29 | 156.29 | 0.07% | 3,466,586 |
| Dec 23, 2025 | 154.17 | 157.10 | 153.02 | 156.18 | 156.18 | 0.75% | 399,636 |
| Dec 22, 2025 | 156.00 | 158.00 | 152.16 | 155.01 | 155.01 | 0.05% | 339,672 |
| Dec 19, 2025 | 153.99 | 156.00 | 152.01 | 154.93 | 154.93 | 2.63% | 243,329 |
| Dec 18, 2025 | 152.90 | 152.90 | 150.50 | 150.96 | 150.96 | -1.28% | 264,300 |
| Dec 17, 2025 | 155.60 | 156.39 | 152.50 | 152.92 | 152.92 | -2.18% | 289,155 |
| Dec 16, 2025 | 154.95 | 157.00 | 153.89 | 156.33 | 156.33 | 1.77% | 320,838 |
| Dec 15, 2025 | 155.00 | 155.79 | 153.00 | 153.61 | 153.61 | -1.89% | 437,856 |
| Dec 12, 2025 | 160.80 | 161.80 | 155.50 | 156.57 | 156.57 | -2.28% | 415,843 |
| Dec 11, 2025 | 159.77 | 164.01 | 158.00 | 160.23 | 160.23 | 0.29% | 635,787 |
| Dec 10, 2025 | 159.31 | 160.99 | 157.50 | 159.77 | 159.77 | 1.08% | 399,509 |
| Dec 9, 2025 | 153.60 | 159.80 | 151.98 | 158.06 | 158.06 | 0.75% | 947,927 |
| Dec 8, 2025 | 157.29 | 157.68 | 153.30 | 156.88 | 156.88 | 1.83% | 573,978 |
| Dec 5, 2025 | 157.99 | 157.99 | 153.30 | 154.06 | 154.06 | -1.85% | 381,679 |
| Dec 4, 2025 | 163.46 | 163.75 | 156.52 | 156.96 | 156.96 | -3.98% | 652,415 |
| Dec 3, 2025 | 166.00 | 166.87 | 162.62 | 163.46 | 163.46 | -1.81% | 331,571 |
| Dec 2, 2025 | 166.00 | 171.50 | 165.50 | 166.47 | 166.47 | 0.39% | 1,011,539 |
| Dec 1, 2025 | 168.90 | 169.28 | 165.00 | 165.83 | 165.83 | -1.23% | 313,441 |
| Nov 28, 2025 | 168.83 | 169.62 | 167.50 | 167.90 | 167.90 | -0.54% | 220,313 |
| Nov 27, 2025 | 170.90 | 171.46 | 168.25 | 168.82 | 168.82 | -0.35% | 178,088 |
| Nov 26, 2025 | 170.55 | 170.99 | 168.98 | 169.42 | 169.42 | -0.45% | 232,026 |
| Nov 25, 2025 | 168.00 | 171.98 | 166.98 | 170.19 | 170.19 | 1.62% | 611,849 |
| Nov 24, 2025 | 170.15 | 172.11 | 166.00 | 167.48 | 167.48 | -1.50% | 508,098 |
| Nov 21, 2025 | 171.00 | 172.90 | 169.85 | 170.03 | 170.03 | -0.52% | 445,054 |
| Nov 20, 2025 | 170.43 | 177.52 | 169.64 | 170.92 | 170.92 | 1.05% | 796,039 |
| Nov 19, 2025 | 171.00 | 171.66 | 168.50 | 169.15 | 169.15 | -1.11% | 1,033,899 |
| Nov 18, 2025 | 171.49 | 172.50 | 170.76 | 171.05 | 171.05 | -0.22% | 284,069 |
| Nov 17, 2025 | 174.82 | 174.99 | 170.98 | 171.43 | 171.43 | -1.11% | 518,872 |
| Nov 14, 2025 | 172.00 | 177.00 | 171.00 | 173.35 | 173.35 | 1.57% | 1,456,907 |
| Nov 13, 2025 | 172.75 | 175.00 | 170.16 | 170.67 | 170.67 | -0.10% | 928,459 |
| Nov 12, 2025 | 172.40 | 173.89 | 170.50 | 170.84 | 170.84 | -0.67% | 595,949 |
| Nov 11, 2025 | 175.66 | 176.50 | 171.05 | 172.00 | 172.00 | -2.08% | 870,630 |
| Nov 10, 2025 | 176.00 | 177.00 | 171.96 | 175.66 | 175.66 | 0.28% | 939,568 |
| Nov 7, 2025 | 173.40 | 177.00 | 172.10 | 175.17 | 175.17 | 1.02% | 906,870 |
| Nov 6, 2025 | 178.80 | 178.80 | 172.50 | 173.40 | 173.40 | -2.49% | 752,252 |
| Nov 4, 2025 | 177.23 | 179.00 | 176.90 | 177.82 | 177.82 | 0.37% | 691,575 |
| Nov 3, 2025 | 182.00 | 182.01 | 176.80 | 177.17 | 177.17 | -2.77% | 1,296,002 |
| Oct 31, 2025 | 185.00 | 185.48 | 182.00 | 182.22 | 182.22 | -0.86% | 427,253 |
| Oct 30, 2025 | 184.90 | 190.49 | 182.00 | 183.80 | 183.80 | 0.06% | 1,217,963 |
| Oct 29, 2025 | 184.52 | 186.89 | 183.00 | 183.69 | 183.69 | -0.37% | 745,524 |
| Oct 28, 2025 | 184.45 | 186.93 | 183.25 | 184.38 | 184.38 | 0.24% | 399,339 |
| Oct 27, 2025 | 185.30 | 185.92 | 183.50 | 183.93 | 183.93 | -0.74% | 390,274 |
| Oct 24, 2025 | 187.88 | 187.88 | 184.16 | 185.30 | 185.30 | -0.96% | 438,286 |
| Oct 23, 2025 | 191.48 | 191.75 | 186.05 | 187.09 | 187.09 | -1.84% | 696,861 |
| Oct 21, 2025 | 186.80 | 193.50 | 186.01 | 190.59 | 190.59 | 3.00% | 1,598,878 |
| Oct 20, 2025 | 180.00 | 188.39 | 179.37 | 185.04 | 185.04 | 3.05% | 1,322,286 |
| Oct 17, 2025 | 183.00 | 183.64 | 179.00 | 179.57 | 179.57 | -1.48% | 803,830 |
| Oct 16, 2025 | 182.69 | 184.40 | 181.50 | 182.27 | 182.27 | -0.13% | 553,372 |
| Oct 15, 2025 | 181.00 | 184.40 | 180.90 | 182.51 | 182.51 | 1.01% | 673,082 |
| Oct 14, 2025 | 183.38 | 184.40 | 180.02 | 180.69 | 180.69 | -1.36% | 896,976 |
| Oct 13, 2025 | 185.11 | 185.43 | 182.95 | 183.19 | 183.19 | -1.28% | 585,652 |