Lohia Corp Limited LCL
NSE · India · Producer Manufacturing
INR 556.00-1.15 (-0.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 553.60 | -0.64% | INR 558.00 | INR 559.45 | INR 537.25 | 187.70K |
| 2026-09-30 | INR 557.15 | -4.21% | INR 580.00 | INR 587.65 | INR 553.45 | 296.72K |
| 2026-09-29 | INR 581.65 | +2.01% | INR 571.35 | INR 589.10 | INR 564.25 | 282.59K |
| 2026-09-28 | INR 570.20 | -4.12% | INR 595.70 | INR 599.95 | INR 567.00 | 312.25K |
| 2026-09-25 | INR 594.70 | +3.33% | INR 574.80 | INR 609.40 | INR 573.25 | 1.67M |
| 2026-09-24 | INR 575.55 | -0.35% | INR 572.60 | INR 589.00 | INR 571.80 | 218.14K |
| 2026-09-23 | INR 577.55 | -0.47% | INR 586.05 | INR 598.00 | INR 571.30 | 359.66K |
| 2026-09-22 | INR 580.30 | +3.56% | INR 560.35 | INR 590.00 | INR 558.45 | 711.73K |
| 2026-09-21 | INR 560.35 | +4.04% | INR 542.00 | INR 573.75 | INR 537.20 | 670.60K |
| 2026-09-18 | INR 538.60 | +2.60% | INR 527.45 | INR 547.05 | INR 527.35 | 322.07K |
| 2026-09-17 | INR 524.95 | +0.22% | INR 523.10 | INR 544.00 | INR 516.00 | 327.59K |
| 2026-09-16 | INR 523.80 | -2.18% | INR 532.80 | INR 535.90 | INR 504.40 | 495.68K |
| 2026-09-15 | INR 535.50 | -3.17% | INR 550.20 | INR 551.70 | INR 532.15 | 297.53K |
| 2026-09-14 | INR 553.05 | 0.00% | INR 553.05 | INR 553.05 | INR 553.05 | 0 |
| 2026-09-11 | INR 553.05 | -1.46% | INR 561.25 | INR 561.25 | INR 545.40 | 237.84K |
| 2026-09-10 | INR 561.25 | +3.04% | INR 548.00 | INR 567.30 | INR 539.10 | 451.53K |
| 2026-09-09 | INR 544.70 | -2.00% | INR 556.30 | INR 562.90 | INR 539.00 | 383.96K |
| 2026-09-08 | INR 555.80 | -1.72% | INR 565.00 | INR 571.50 | INR 546.00 | 429.05K |
| 2026-09-07 | INR 565.50 | -2.75% | INR 584.00 | INR 587.95 | INR 561.95 | 364.70K |
| 2026-09-04 | INR 581.50 | +5.07% | INR 560.00 | INR 598.00 | INR 560.00 | 1.63M |
| 2026-09-03 | INR 553.45 | +2.33% | INR 543.80 | INR 560.00 | INR 531.40 | 932.17K |
| 2026-09-02 | INR 540.85 | -0.54% | INR 539.00 | INR 553.95 | INR 535.80 | 144.63K |
| 2026-09-01 | INR 543.80 | -1.39% | INR 545.00 | INR 549.90 | INR 532.00 | 320.83K |
| 2026-08-31 | INR 551.45 | -2.42% | INR 566.50 | INR 575.00 | INR 545.55 | 317.07K |
| 2026-08-28 | INR 565.10 | -0.16% | INR 569.95 | INR 576.00 | INR 556.30 | 339.18K |
| 2026-08-27 | INR 566.00 | -5.38% | INR 594.90 | INR 594.90 | INR 562.35 | 377.79K |
| 2026-08-26 | INR 598.20 | +1.91% | INR 582.00 | INR 604.70 | INR 570.20 | 619.30K |
| 2026-08-25 | INR 587.00 | +0.50% | INR 582.90 | INR 599.50 | INR 575.00 | 837.60K |
| 2026-08-24 | INR 584.10 | +1.20% | INR 580.90 | INR 589.00 | INR 556.00 | 591.72K |
| 2026-08-21 | INR 577.15 | +6.91% | INR 550.00 | INR 590.00 | INR 550.00 | 1.98M |
| 2026-08-20 | INR 539.85 | -3.82% | INR 552.00 | INR 576.95 | INR 536.30 | 1.61M |
| 2026-08-19 | INR 561.30 | -2.04% | INR 580.40 | INR 580.40 | INR 551.60 | 867.09K |
| 2026-08-18 | INR 573.00 | +4.91% | INR 546.20 | INR 577.70 | INR 543.45 | 1.39M |
| 2026-08-17 | INR 546.20 | +3.26% | INR 532.60 | INR 553.50 | INR 524.65 | 564.30K |
| 2026-08-14 | INR 528.95 | -1.01% | INR 533.95 | INR 542.40 | INR 523.20 | 271.60K |
| 2026-08-13 | INR 534.35 | +3.85% | INR 517.85 | INR 541.00 | INR 516.95 | 417.10K |
| 2026-08-12 | INR 514.55 | +2.92% | INR 503.00 | INR 524.00 | INR 493.55 | 666.71K |
| 2026-08-11 | INR 499.95 | -3.72% | INR 520.10 | INR 524.75 | INR 496.00 | 809.13K |
| 2026-08-10 | INR 519.25 | -2.08% | INR 528.95 | INR 548.00 | INR 511.40 | 811.77K |
| 2026-08-07 | INR 530.30 | -0.22% | INR 533.90 | INR 555.60 | INR 521.10 | 1.32M |
| 2026-08-06 | INR 531.45 | +3.42% | INR 520.00 | INR 543.70 | INR 514.00 | 1.94M |
| 2026-08-05 | INR 513.90 | -1.02% | INR 519.20 | INR 537.25 | INR 511.15 | 1.01M |
| 2026-08-04 | INR 519.20 | -1.24% | INR 518.00 | INR 527.45 | INR 509.05 | 1.12M |
| 2026-08-03 | INR 525.70 | -1.77% | INR 534.00 | INR 547.70 | INR 517.30 | 2.41M |
| 2026-07-31 | INR 535.15 | +8.20% | INR 480.00 | INR 544.40 | INR 479.95 | 10.89M |
| 2026-07-30 | INR 494.60 | — | INR 461.00 | INR 508.65 | INR 461.00 | 20.76M |