BSE - Delayed Quote INR

Lotus Chocolate Company Limited (LOTUSCHO.BO)

1,358.50
+64.65
+(5.00%)
At close: 3:56:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251,326.151,358.501,295.001,358.501,358.5034,505
Jun 9, 20251,277.001,293.851,245.001,293.851,293.8514,928
Jun 6, 20251,232.251,232.251,180.001,232.251,232.2554,716
Jun 5, 20251,173.601,173.601,173.601,173.601,173.603,515
Jun 4, 20251,095.601,117.751,073.701,117.751,117.757,632
Jun 3, 20251,024.001,064.551,008.051,064.551,064.5515,339
Jun 2, 20251,023.151,038.701,011.951,013.901,013.907,015
May 30, 2025992.501,032.95992.501,023.151,023.154,611
May 29, 2025998.001,040.00998.001,017.501,017.504,492
May 28, 20251,025.001,044.45995.651,016.101,016.106,960
May 27, 20251,008.001,029.901,005.501,022.751,022.754,400
May 26, 20251,035.201,045.00983.651,000.401,000.4011,314
May 23, 20251,014.101,049.001,014.101,035.201,035.2010,521
May 22, 20251,016.001,026.051,004.651,015.351,015.3510,606
May 21, 20251,031.501,047.901,010.001,031.251,031.256,120
May 20, 20251,060.801,060.801,021.001,032.551,032.558,369
May 19, 20251,011.201,060.201,011.201,040.201,040.209,785
May 16, 2025995.001,012.80976.851,010.951,010.9513,823
May 15, 2025988.801,005.00988.80994.55994.554,851
May 14, 2025993.001,013.95972.00985.40985.406,819
May 13, 20251,018.001,020.00975.00992.80992.809,777
May 12, 2025970.00974.60970.00974.60974.602,340
May 9, 2025920.00947.95904.35928.20928.206,568
May 8, 2025922.00967.15922.00951.90951.905,323
May 7, 2025905.15940.00893.00921.10921.107,220
May 6, 2025989.00989.00930.00933.50933.506,658
May 5, 2025993.001,000.00970.00974.00974.009,933
May 2, 2025975.00984.00949.50978.15978.154,901
Apr 30, 2025990.00990.05946.05971.60971.606,206
Apr 29, 20251,021.801,021.80984.90995.80995.805,940
Apr 28, 2025996.101,027.85990.001,004.801,004.807,157
Apr 25, 20251,028.251,045.95985.00996.10996.1019,362
Apr 24, 2025996.351,071.95996.351,028.251,028.2537,768
Apr 23, 20251,048.751,088.801,048.751,048.751,048.7530,694
Apr 22, 20251,103.901,103.901,103.901,103.901,103.906,176
Apr 21, 20251,120.251,161.951,120.251,161.951,161.9525,806
Apr 17, 20251,119.901,119.901,098.001,106.651,106.654,820
Apr 16, 20251,125.001,125.001,105.051,112.401,112.402,195
Apr 15, 20251,096.601,135.001,096.601,112.501,112.505,062
Apr 11, 20251,109.001,109.001,075.001,096.551,096.553,059
Apr 9, 20251,036.001,090.001,036.001,066.201,066.203,985
Apr 8, 20251,070.001,124.001,050.001,072.651,072.655,492
Apr 7, 20251,073.001,073.001,073.001,073.001,073.001,161
Apr 4, 20251,150.001,154.901,110.001,129.451,129.455,569
Apr 3, 20251,095.001,150.701,054.001,150.701,150.7011,588
Apr 2, 20251,065.901,095.951,044.001,095.951,095.956,565
Apr 1, 2025994.101,043.80994.101,043.801,043.804,328
Mar 28, 20251,044.451,075.00991.20994.10994.1014,866
Mar 27, 20251,065.001,070.951,040.001,043.351,043.358,464
Mar 26, 20251,097.001,097.001,055.101,070.951,070.956,086
Mar 25, 20251,130.001,130.001,040.001,083.851,083.859,745
Mar 24, 20251,077.001,090.751,064.851,090.751,090.756,100
Mar 21, 20251,018.751,038.85969.401,038.851,038.857,611
Mar 20, 2025989.001,028.65965.85989.40989.405,512
Mar 19, 2025980.00985.00956.00983.30983.3010,626
Mar 18, 2025932.30963.90900.50953.25953.258,478
Mar 17, 2025887.35939.00887.35927.70927.707,042
Mar 13, 2025969.90969.90920.00934.05934.058,560
Mar 12, 2025930.25945.90908.30932.95932.9512,369
Mar 11, 2025965.35965.35917.10930.25930.2512,278
Mar 10, 2025980.001,024.00952.60965.35965.357,906
Mar 7, 2025990.00999.00966.00985.70985.703,086
Mar 6, 2025999.001,025.00955.20995.50995.506,402
Mar 5, 2025943.50984.35943.50984.35984.355,249
Mar 4, 2025944.00949.70916.00937.50937.502,765
Mar 3, 20251,010.001,010.00941.25945.65945.657,362
Feb 28, 20251,014.101,014.10985.00990.75990.752,252
Feb 27, 20251,038.351,049.901,008.001,014.101,014.1010,064
Feb 25, 2025973.901,045.00973.901,001.451,001.455,218
Feb 24, 20251,068.001,068.00993.451,002.001,002.006,407
Feb 21, 20251,024.001,060.001,010.201,045.701,045.703,848
Feb 20, 20251,044.001,050.001,010.001,022.651,022.654,836
Feb 19, 20251,041.501,060.00990.101,044.551,044.553,457
Feb 18, 20251,013.501,022.10951.051,016.551,016.554,670
Feb 17, 2025993.051,002.50962.70973.45973.454,626
Feb 14, 20251,058.001,058.00980.001,013.301,013.303,369
Feb 13, 20251,029.001,048.001,005.001,019.901,019.903,216
Feb 12, 2025986.551,037.70982.151,028.401,028.408,709
Feb 11, 20251,061.001,077.001,033.801,033.801,033.804,246
Feb 10, 20251,126.001,126.001,081.001,088.201,088.202,374
Feb 7, 20251,105.001,148.851,089.301,124.601,124.605,327
Feb 6, 20251,167.001,167.001,083.501,124.051,124.0510,760
Feb 5, 20251,120.001,133.501,101.251,133.501,133.507,440
Feb 4, 20251,017.001,079.551,001.201,079.551,079.5519,531
Feb 3, 20251,022.551,048.601,016.501,028.151,028.1512,025
Feb 1, 20251,099.151,099.151,001.101,070.001,070.0042,706
Jan 31, 20251,046.851,046.851,046.851,046.851,046.852,888
Jan 30, 2025997.00997.00997.00997.00997.001,795
Jan 29, 2025906.25949.55906.25949.55949.553,426
Jan 28, 2025897.20916.50897.20904.35904.3519,183
Jan 27, 2025992.00992.00944.40944.40944.404,038
Jan 24, 20251,013.601,037.00985.00994.10994.105,615
Jan 23, 20251,040.001,054.90990.001,013.601,013.604,167
Jan 22, 20251,100.001,100.001,034.751,035.951,035.958,098
Jan 21, 20251,137.001,137.001,074.001,089.201,089.204,471
Jan 20, 20251,074.001,123.001,066.051,101.851,101.8510,391
Jan 17, 20251,065.001,118.901,065.001,074.501,074.5013,867
Jan 16, 20251,099.651,165.001,099.651,110.851,110.8533,433
Jan 15, 20251,157.501,194.951,157.501,157.501,157.5023,320
Jan 14, 20251,218.401,218.401,218.401,218.401,218.406,873
Jan 13, 20251,340.001,377.001,272.351,282.501,282.5014,052
Jan 10, 20251,370.001,370.001,302.201,325.251,325.2510,285
Jan 9, 20251,382.701,383.951,357.051,370.701,370.703,727
Jan 8, 20251,362.001,395.001,352.001,379.001,379.004,059
Jan 7, 20251,317.451,375.001,307.201,364.301,364.302,588
Jan 6, 20251,385.901,404.951,316.651,317.451,317.457,446
Jan 3, 20251,408.451,422.001,385.001,385.901,385.902,647
Jan 2, 20251,376.001,417.001,376.001,401.951,401.952,611
Jan 1, 20251,373.501,420.001,373.501,391.951,391.952,192
Dec 31, 20241,355.901,450.001,353.501,395.601,395.606,689
Dec 30, 20241,428.001,430.501,351.101,387.451,387.457,814

Related Tickers

BALRAMCHIN.NS Balrampur Chini Mills Limited
616.65
+0.08%
 
MAWANASUG.NS Mawana Sugars Limited
108.11
+0.30%
 
DHAMPURSUG.NS Dhampur Sugar Mills Limited
154.42
+2.06%
 
BARNz.XC
 
BYCBF Barry Callebaut AG
998.70
+3.48%
 
BAJAJHIND.NS Bajaj Hindusthan Sugar Limited
25.19
+3.11%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
1.1801
-0.83%
 
TR Tootsie Roll Industries, Inc.
33.97
-2.61%