Sri Lotus Developers and Realty Limited LOTUSDEV
NSE · India · Finance
INR 230.07+5.54 (+2.47%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 224.53 | +4.85% | INR 218.00 | INR 224.85 | INR 215.00 | 1.33M |
| 2026-09-29 | INR 214.15 | +2.93% | INR 206.00 | INR 217.80 | INR 202.15 | 910.44K |
| 2026-09-28 | INR 208.05 | -4.56% | INR 218.99 | INR 220.90 | INR 207.10 | 2.07M |
| 2026-09-25 | INR 217.99 | -0.48% | INR 220.14 | INR 223.20 | INR 211.15 | 723.53K |
| 2026-09-24 | INR 219.05 | -2.41% | INR 220.90 | INR 226.00 | INR 215.85 | 450.17K |
| 2026-09-23 | INR 224.46 | +4.97% | INR 213.84 | INR 224.53 | INR 213.50 | 1.27M |
| 2026-09-22 | INR 213.84 | -0.27% | INR 215.00 | INR 216.98 | INR 212.60 | 396.34K |
| 2026-09-21 | INR 214.42 | -0.33% | INR 215.00 | INR 217.90 | INR 210.20 | 613.12K |
| 2026-09-18 | INR 215.13 | +0.82% | INR 210.10 | INR 216.00 | INR 209.05 | 557.97K |
| 2026-09-17 | INR 213.39 | -1.39% | INR 213.80 | INR 218.30 | INR 210.00 | 883.02K |
| 2026-09-16 | INR 216.40 | +1.34% | INR 209.51 | INR 220.40 | INR 202.87 | 1.91M |
| 2026-09-15 | INR 213.54 | +2.04% | INR 214.88 | INR 219.73 | INR 201.65 | 2.31M |
| 2026-09-14 | INR 209.27 | 0.00% | INR 209.27 | INR 209.27 | INR 209.27 | 0 |
| 2026-09-11 | INR 209.27 | +0.67% | INR 213.70 | INR 215.00 | INR 206.25 | 2.08M |
| 2026-09-10 | INR 207.88 | +5.00% | INR 195.30 | INR 207.88 | INR 195.00 | 14.08M |
| 2026-09-09 | INR 197.99 | -0.41% | INR 199.75 | INR 200.90 | INR 193.00 | 818.09K |
| 2026-09-08 | INR 198.81 | -0.45% | INR 202.00 | INR 202.20 | INR 195.10 | 1.02M |
| 2026-09-07 | INR 199.71 | +3.34% | INR 194.00 | INR 201.70 | INR 190.05 | 1.31M |
| 2026-09-04 | INR 193.25 | +4.66% | INR 184.80 | INR 193.87 | INR 182.56 | 1.59M |
| 2026-09-03 | INR 184.64 | +4.94% | INR 174.25 | INR 184.74 | INR 174.25 | 469.80K |
| 2026-09-02 | INR 175.95 | -1.80% | INR 180.29 | INR 182.89 | INR 173.80 | 851.99K |
| 2026-09-01 | INR 179.18 | -2.01% | INR 183.77 | INR 183.77 | INR 177.70 | 187.97K |
| 2026-08-31 | INR 182.86 | -2.01% | INR 185.50 | INR 187.30 | INR 180.02 | 229.34K |
| 2026-08-28 | INR 186.61 | +0.21% | INR 183.05 | INR 190.00 | INR 180.10 | 1.01M |
| 2026-08-27 | INR 186.21 | +0.66% | INR 181.50 | INR 188.00 | INR 180.00 | 360.31K |
| 2026-08-26 | INR 184.99 | +1.89% | INR 186.30 | INR 190.25 | INR 183.11 | 790.49K |
| 2026-08-25 | INR 181.56 | +4.92% | INR 175.50 | INR 181.70 | INR 175.29 | 2.83M |
| 2026-08-24 | INR 173.05 | +5.00% | INR 167.00 | INR 173.05 | INR 164.51 | 1.21M |
| 2026-08-21 | INR 164.81 | -0.81% | INR 166.00 | INR 168.98 | INR 164.25 | 282.38K |
| 2026-08-20 | INR 166.16 | +1.30% | INR 164.83 | INR 169.88 | INR 163.95 | 335.89K |
| 2026-08-19 | INR 164.02 | -3.43% | INR 168.90 | INR 168.90 | INR 163.50 | 480.01K |
| 2026-08-18 | INR 169.84 | -0.08% | INR 167.02 | INR 172.44 | INR 165.00 | 512.92K |
| 2026-08-17 | INR 169.97 | -1.44% | INR 170.97 | INR 174.50 | INR 169.00 | 1.35M |
| 2026-08-14 | INR 172.45 | -0.91% | INR 174.00 | INR 175.90 | INR 166.01 | 1.51M |
| 2026-08-13 | INR 174.03 | +0.09% | INR 173.98 | INR 177.00 | INR 168.01 | 954.68K |
| 2026-08-12 | INR 173.88 | +3.67% | INR 160.01 | INR 176.10 | INR 159.75 | 1.56M |
| 2026-08-11 | INR 167.72 | -5.00% | INR 167.77 | INR 172.99 | INR 167.72 | 1.39M |
| 2026-08-10 | INR 176.54 | -5.00% | INR 176.54 | INR 186.30 | INR 176.54 | 6.11M |
| 2026-08-07 | INR 185.83 | -5.00% | INR 185.83 | INR 190.00 | INR 185.83 | 1.10M |
| 2026-08-06 | INR 195.61 | +1.34% | INR 193.80 | INR 196.06 | INR 193.45 | 1.03M |
| 2026-08-05 | INR 193.03 | -0.32% | INR 195.75 | INR 197.85 | INR 191.69 | 3.49M |
| 2026-08-04 | INR 193.65 | -2.03% | INR 202.20 | INR 202.20 | INR 191.05 | 7.06M |
| 2026-08-03 | INR 197.66 | -1.23% | INR 207.50 | INR 207.50 | INR 196.65 | 9.82M |
| 2026-07-31 | INR 200.12 | +3.56% | INR 195.00 | INR 200.80 | INR 193.86 | 3.66M |
| 2026-07-30 | INR 193.24 | +1.84% | INR 189.27 | INR 193.99 | INR 189.10 | 5.98M |
| 2026-07-29 | INR 189.75 | +0.46% | INR 190.00 | INR 191.70 | INR 188.65 | 4.14M |
| 2026-07-28 | INR 188.88 | +0.49% | INR 188.05 | INR 191.89 | INR 186.55 | 8.13M |
| 2026-07-27 | INR 187.95 | +4.19% | INR 182.74 | INR 188.40 | INR 182.15 | 7.60M |
| 2026-07-24 | INR 180.39 | +3.93% | INR 175.00 | INR 180.90 | INR 174.50 | 13.26M |
| 2026-07-23 | INR 173.57 | +6.68% | INR 164.00 | INR 173.90 | INR 164.00 | 15.48M |
| 2026-07-22 | INR 162.70 | +9.81% | INR 151.00 | INR 162.97 | INR 151.00 | 18.44M |
| 2026-07-21 | INR 148.16 | +5.09% | INR 140.50 | INR 150.90 | INR 139.20 | 7.33M |
| 2026-07-20 | INR 140.99 | +0.74% | INR 139.55 | INR 143.10 | INR 137.01 | 490.02K |
| 2026-07-17 | INR 139.95 | -0.86% | INR 140.00 | INR 141.84 | INR 139.10 | 242.00K |
| 2026-07-16 | INR 141.17 | -0.59% | INR 142.20 | INR 143.39 | INR 140.55 | 180.70K |
| 2026-07-15 | INR 142.01 | -0.37% | INR 140.70 | INR 144.78 | INR 140.70 | 278.37K |
| 2026-07-14 | INR 142.54 | -1.33% | INR 144.80 | INR 144.80 | INR 140.55 | 246.22K |
| 2026-07-13 | INR 144.46 | -0.66% | INR 143.00 | INR 146.70 | INR 143.00 | 418.84K |
| 2026-07-10 | INR 145.42 | +2.15% | INR 144.10 | INR 146.44 | INR 142.66 | 453.77K |
| 2026-07-09 | INR 142.36 | +2.20% | INR 139.50 | INR 144.20 | INR 139.50 | 370.32K |
| 2026-07-08 | INR 139.30 | -4.69% | INR 144.00 | INR 145.59 | INR 138.10 | 592.73K |
| 2026-07-07 | INR 146.16 | -0.45% | INR 146.11 | INR 148.09 | INR 145.10 | 245.39K |
| 2026-07-06 | INR 146.82 | -1.28% | INR 148.00 | INR 151.22 | INR 145.00 | 853.18K |
| 2026-07-03 | INR 148.73 | -0.88% | INR 150.00 | INR 150.94 | INR 148.20 | 286.52K |
| 2026-07-02 | INR 150.05 | +0.40% | INR 149.99 | INR 151.10 | INR 148.71 | 409.18K |
| 2026-07-01 | INR 149.45 | +0.68% | INR 149.40 | INR 152.25 | INR 147.01 | 665.13K |
| 2026-06-30 | INR 148.44 | -2.55% | INR 153.50 | INR 153.50 | INR 147.01 | 439.62K |
| 2026-06-29 | INR 152.32 | +1.08% | INR 151.75 | INR 154.40 | INR 149.33 | 1.55M |
| 2026-06-26 | INR 150.69 | 0.00% | INR 150.69 | INR 150.69 | INR 150.69 | 0 |
| 2026-06-25 | INR 150.69 | +3.40% | INR 146.74 | INR 153.60 | INR 145.21 | 2.58M |
| 2026-06-24 | INR 145.74 | +0.73% | INR 143.97 | INR 146.81 | INR 142.27 | 380.90K |
| 2026-06-23 | INR 144.69 | -1.31% | INR 147.61 | INR 148.49 | INR 141.61 | 822.49K |
| 2026-06-22 | INR 146.61 | +2.90% | INR 142.75 | INR 147.90 | INR 142.75 | 1.15M |
| 2026-06-19 | INR 142.48 | +0.95% | INR 141.14 | INR 144.20 | INR 139.25 | 558.13K |
| 2026-06-18 | INR 141.14 | -0.23% | INR 143.40 | INR 143.40 | INR 140.50 | 182.40K |
| 2026-06-17 | INR 141.46 | -1.01% | INR 141.00 | INR 142.99 | INR 139.75 | 401.75K |
| 2026-06-16 | INR 142.90 | -0.04% | INR 144.01 | INR 144.37 | INR 141.48 | 409.23K |
| 2026-06-15 | INR 142.96 | +6.65% | INR 137.97 | INR 144.75 | INR 136.01 | 1.19M |
| 2026-06-12 | INR 134.04 | +3.69% | INR 133.62 | INR 134.59 | INR 131.81 | 322.55K |
| 2026-06-11 | INR 129.27 | -4.63% | INR 133.66 | INR 134.87 | INR 128.30 | 362.76K |
| 2026-06-10 | INR 135.54 | -1.12% | INR 136.10 | INR 137.80 | INR 134.00 | 241.81K |
| 2026-06-09 | INR 137.07 | +2.15% | INR 133.85 | INR 139.15 | INR 133.85 | 890.20K |
| 2026-06-08 | INR 134.19 | -2.17% | INR 137.00 | INR 137.68 | INR 132.35 | 845.33K |
| 2026-06-05 | INR 137.16 | -0.32% | INR 139.00 | INR 140.90 | INR 136.39 | 369.45K |
| 2026-06-04 | INR 137.60 | +0.31% | INR 137.50 | INR 140.00 | INR 136.39 | 233.87K |
| 2026-06-03 | INR 137.18 | -1.56% | INR 140.30 | INR 140.30 | INR 136.60 | 210.95K |
| 2026-06-02 | INR 139.36 | +0.14% | INR 137.00 | INR 140.90 | INR 136.54 | 221.77K |
| 2026-06-01 | INR 139.16 | +0.93% | INR 137.88 | INR 140.46 | INR 137.20 | 390.13K |
| 2026-05-29 | INR 137.88 | +1.20% | INR 136.31 | INR 139.80 | INR 136.31 | 382.45K |
| 2026-05-28 | INR 136.25 | 0.00% | INR 136.25 | INR 136.25 | INR 136.25 | 0 |