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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 1,326.15 | 1,358.50 | 1,295.00 | 1,358.50 | 1,358.50 | 34,505 |
Jun 9, 2025 | 1,277.00 | 1,293.85 | 1,245.00 | 1,293.85 | 1,293.85 | 14,928 |
Jun 6, 2025 | 1,232.25 | 1,232.25 | 1,180.00 | 1,232.25 | 1,232.25 | 54,716 |
Jun 5, 2025 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 3,515 |
Jun 4, 2025 | 1,095.60 | 1,117.75 | 1,073.70 | 1,117.75 | 1,117.75 | 7,632 |
Jun 3, 2025 | 1,024.00 | 1,064.55 | 1,008.05 | 1,064.55 | 1,064.55 | 15,339 |
Jun 2, 2025 | 1,023.15 | 1,038.70 | 1,011.95 | 1,013.90 | 1,013.90 | 7,015 |
May 30, 2025 | 992.50 | 1,032.95 | 992.50 | 1,023.15 | 1,023.15 | 4,611 |
May 29, 2025 | 998.00 | 1,040.00 | 998.00 | 1,017.50 | 1,017.50 | 4,492 |
May 28, 2025 | 1,025.00 | 1,044.45 | 995.65 | 1,016.10 | 1,016.10 | 6,960 |
May 27, 2025 | 1,008.00 | 1,029.90 | 1,005.50 | 1,022.75 | 1,022.75 | 4,400 |
May 26, 2025 | 1,035.20 | 1,045.00 | 983.65 | 1,000.40 | 1,000.40 | 11,314 |
May 23, 2025 | 1,014.10 | 1,049.00 | 1,014.10 | 1,035.20 | 1,035.20 | 10,521 |
May 22, 2025 | 1,016.00 | 1,026.05 | 1,004.65 | 1,015.35 | 1,015.35 | 10,606 |
May 21, 2025 | 1,031.50 | 1,047.90 | 1,010.00 | 1,031.25 | 1,031.25 | 6,120 |
May 20, 2025 | 1,060.80 | 1,060.80 | 1,021.00 | 1,032.55 | 1,032.55 | 8,369 |
May 19, 2025 | 1,011.20 | 1,060.20 | 1,011.20 | 1,040.20 | 1,040.20 | 9,785 |
May 16, 2025 | 995.00 | 1,012.80 | 976.85 | 1,010.95 | 1,010.95 | 13,823 |
May 15, 2025 | 988.80 | 1,005.00 | 988.80 | 994.55 | 994.55 | 4,851 |
May 14, 2025 | 993.00 | 1,013.95 | 972.00 | 985.40 | 985.40 | 6,819 |
May 13, 2025 | 1,018.00 | 1,020.00 | 975.00 | 992.80 | 992.80 | 9,777 |
May 12, 2025 | 970.00 | 974.60 | 970.00 | 974.60 | 974.60 | 2,340 |
May 9, 2025 | 920.00 | 947.95 | 904.35 | 928.20 | 928.20 | 6,568 |
May 8, 2025 | 922.00 | 967.15 | 922.00 | 951.90 | 951.90 | 5,323 |
May 7, 2025 | 905.15 | 940.00 | 893.00 | 921.10 | 921.10 | 7,220 |
May 6, 2025 | 989.00 | 989.00 | 930.00 | 933.50 | 933.50 | 6,658 |
May 5, 2025 | 993.00 | 1,000.00 | 970.00 | 974.00 | 974.00 | 9,933 |
May 2, 2025 | 975.00 | 984.00 | 949.50 | 978.15 | 978.15 | 4,901 |
Apr 30, 2025 | 990.00 | 990.05 | 946.05 | 971.60 | 971.60 | 6,206 |
Apr 29, 2025 | 1,021.80 | 1,021.80 | 984.90 | 995.80 | 995.80 | 5,940 |
Apr 28, 2025 | 996.10 | 1,027.85 | 990.00 | 1,004.80 | 1,004.80 | 7,157 |
Apr 25, 2025 | 1,028.25 | 1,045.95 | 985.00 | 996.10 | 996.10 | 19,362 |
Apr 24, 2025 | 996.35 | 1,071.95 | 996.35 | 1,028.25 | 1,028.25 | 37,768 |
Apr 23, 2025 | 1,048.75 | 1,088.80 | 1,048.75 | 1,048.75 | 1,048.75 | 30,694 |
Apr 22, 2025 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 6,176 |
Apr 21, 2025 | 1,120.25 | 1,161.95 | 1,120.25 | 1,161.95 | 1,161.95 | 25,806 |
Apr 17, 2025 | 1,119.90 | 1,119.90 | 1,098.00 | 1,106.65 | 1,106.65 | 4,820 |
Apr 16, 2025 | 1,125.00 | 1,125.00 | 1,105.05 | 1,112.40 | 1,112.40 | 2,195 |
Apr 15, 2025 | 1,096.60 | 1,135.00 | 1,096.60 | 1,112.50 | 1,112.50 | 5,062 |
Apr 11, 2025 | 1,109.00 | 1,109.00 | 1,075.00 | 1,096.55 | 1,096.55 | 3,059 |
Apr 9, 2025 | 1,036.00 | 1,090.00 | 1,036.00 | 1,066.20 | 1,066.20 | 3,985 |
Apr 8, 2025 | 1,070.00 | 1,124.00 | 1,050.00 | 1,072.65 | 1,072.65 | 5,492 |
Apr 7, 2025 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,161 |
Apr 4, 2025 | 1,150.00 | 1,154.90 | 1,110.00 | 1,129.45 | 1,129.45 | 5,569 |
Apr 3, 2025 | 1,095.00 | 1,150.70 | 1,054.00 | 1,150.70 | 1,150.70 | 11,588 |
Apr 2, 2025 | 1,065.90 | 1,095.95 | 1,044.00 | 1,095.95 | 1,095.95 | 6,565 |
Apr 1, 2025 | 994.10 | 1,043.80 | 994.10 | 1,043.80 | 1,043.80 | 4,328 |
Mar 28, 2025 | 1,044.45 | 1,075.00 | 991.20 | 994.10 | 994.10 | 14,866 |
Mar 27, 2025 | 1,065.00 | 1,070.95 | 1,040.00 | 1,043.35 | 1,043.35 | 8,464 |
Mar 26, 2025 | 1,097.00 | 1,097.00 | 1,055.10 | 1,070.95 | 1,070.95 | 6,086 |
Mar 25, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,083.85 | 1,083.85 | 9,745 |
Mar 24, 2025 | 1,077.00 | 1,090.75 | 1,064.85 | 1,090.75 | 1,090.75 | 6,100 |
Mar 21, 2025 | 1,018.75 | 1,038.85 | 969.40 | 1,038.85 | 1,038.85 | 7,611 |
Mar 20, 2025 | 989.00 | 1,028.65 | 965.85 | 989.40 | 989.40 | 5,512 |
Mar 19, 2025 | 980.00 | 985.00 | 956.00 | 983.30 | 983.30 | 10,626 |
Mar 18, 2025 | 932.30 | 963.90 | 900.50 | 953.25 | 953.25 | 8,478 |
Mar 17, 2025 | 887.35 | 939.00 | 887.35 | 927.70 | 927.70 | 7,042 |
Mar 13, 2025 | 969.90 | 969.90 | 920.00 | 934.05 | 934.05 | 8,560 |
Mar 12, 2025 | 930.25 | 945.90 | 908.30 | 932.95 | 932.95 | 12,369 |
Mar 11, 2025 | 965.35 | 965.35 | 917.10 | 930.25 | 930.25 | 12,278 |
Mar 10, 2025 | 980.00 | 1,024.00 | 952.60 | 965.35 | 965.35 | 7,906 |
Mar 7, 2025 | 990.00 | 999.00 | 966.00 | 985.70 | 985.70 | 3,086 |
Mar 6, 2025 | 999.00 | 1,025.00 | 955.20 | 995.50 | 995.50 | 6,402 |
Mar 5, 2025 | 943.50 | 984.35 | 943.50 | 984.35 | 984.35 | 5,249 |
Mar 4, 2025 | 944.00 | 949.70 | 916.00 | 937.50 | 937.50 | 2,765 |
Mar 3, 2025 | 1,010.00 | 1,010.00 | 941.25 | 945.65 | 945.65 | 7,362 |
Feb 28, 2025 | 1,014.10 | 1,014.10 | 985.00 | 990.75 | 990.75 | 2,252 |
Feb 27, 2025 | 1,038.35 | 1,049.90 | 1,008.00 | 1,014.10 | 1,014.10 | 10,064 |
Feb 25, 2025 | 973.90 | 1,045.00 | 973.90 | 1,001.45 | 1,001.45 | 5,218 |
Feb 24, 2025 | 1,068.00 | 1,068.00 | 993.45 | 1,002.00 | 1,002.00 | 6,407 |
Feb 21, 2025 | 1,024.00 | 1,060.00 | 1,010.20 | 1,045.70 | 1,045.70 | 3,848 |
Feb 20, 2025 | 1,044.00 | 1,050.00 | 1,010.00 | 1,022.65 | 1,022.65 | 4,836 |
Feb 19, 2025 | 1,041.50 | 1,060.00 | 990.10 | 1,044.55 | 1,044.55 | 3,457 |
Feb 18, 2025 | 1,013.50 | 1,022.10 | 951.05 | 1,016.55 | 1,016.55 | 4,670 |
Feb 17, 2025 | 993.05 | 1,002.50 | 962.70 | 973.45 | 973.45 | 4,626 |
Feb 14, 2025 | 1,058.00 | 1,058.00 | 980.00 | 1,013.30 | 1,013.30 | 3,369 |
Feb 13, 2025 | 1,029.00 | 1,048.00 | 1,005.00 | 1,019.90 | 1,019.90 | 3,216 |
Feb 12, 2025 | 986.55 | 1,037.70 | 982.15 | 1,028.40 | 1,028.40 | 8,709 |
Feb 11, 2025 | 1,061.00 | 1,077.00 | 1,033.80 | 1,033.80 | 1,033.80 | 4,246 |
Feb 10, 2025 | 1,126.00 | 1,126.00 | 1,081.00 | 1,088.20 | 1,088.20 | 2,374 |
Feb 7, 2025 | 1,105.00 | 1,148.85 | 1,089.30 | 1,124.60 | 1,124.60 | 5,327 |
Feb 6, 2025 | 1,167.00 | 1,167.00 | 1,083.50 | 1,124.05 | 1,124.05 | 10,760 |
Feb 5, 2025 | 1,120.00 | 1,133.50 | 1,101.25 | 1,133.50 | 1,133.50 | 7,440 |
Feb 4, 2025 | 1,017.00 | 1,079.55 | 1,001.20 | 1,079.55 | 1,079.55 | 19,531 |
Feb 3, 2025 | 1,022.55 | 1,048.60 | 1,016.50 | 1,028.15 | 1,028.15 | 12,025 |
Feb 1, 2025 | 1,099.15 | 1,099.15 | 1,001.10 | 1,070.00 | 1,070.00 | 42,706 |
Jan 31, 2025 | 1,046.85 | 1,046.85 | 1,046.85 | 1,046.85 | 1,046.85 | 2,888 |
Jan 30, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1,795 |
Jan 29, 2025 | 906.25 | 949.55 | 906.25 | 949.55 | 949.55 | 3,426 |
Jan 28, 2025 | 897.20 | 916.50 | 897.20 | 904.35 | 904.35 | 19,183 |
Jan 27, 2025 | 992.00 | 992.00 | 944.40 | 944.40 | 944.40 | 4,038 |
Jan 24, 2025 | 1,013.60 | 1,037.00 | 985.00 | 994.10 | 994.10 | 5,615 |
Jan 23, 2025 | 1,040.00 | 1,054.90 | 990.00 | 1,013.60 | 1,013.60 | 4,167 |
Jan 22, 2025 | 1,100.00 | 1,100.00 | 1,034.75 | 1,035.95 | 1,035.95 | 8,098 |
Jan 21, 2025 | 1,137.00 | 1,137.00 | 1,074.00 | 1,089.20 | 1,089.20 | 4,471 |
Jan 20, 2025 | 1,074.00 | 1,123.00 | 1,066.05 | 1,101.85 | 1,101.85 | 10,391 |
Jan 17, 2025 | 1,065.00 | 1,118.90 | 1,065.00 | 1,074.50 | 1,074.50 | 13,867 |
Jan 16, 2025 | 1,099.65 | 1,165.00 | 1,099.65 | 1,110.85 | 1,110.85 | 33,433 |
Jan 15, 2025 | 1,157.50 | 1,194.95 | 1,157.50 | 1,157.50 | 1,157.50 | 23,320 |
Jan 14, 2025 | 1,218.40 | 1,218.40 | 1,218.40 | 1,218.40 | 1,218.40 | 6,873 |
Jan 13, 2025 | 1,340.00 | 1,377.00 | 1,272.35 | 1,282.50 | 1,282.50 | 14,052 |
Jan 10, 2025 | 1,370.00 | 1,370.00 | 1,302.20 | 1,325.25 | 1,325.25 | 10,285 |
Jan 9, 2025 | 1,382.70 | 1,383.95 | 1,357.05 | 1,370.70 | 1,370.70 | 3,727 |
Jan 8, 2025 | 1,362.00 | 1,395.00 | 1,352.00 | 1,379.00 | 1,379.00 | 4,059 |
Jan 7, 2025 | 1,317.45 | 1,375.00 | 1,307.20 | 1,364.30 | 1,364.30 | 2,588 |
Jan 6, 2025 | 1,385.90 | 1,404.95 | 1,316.65 | 1,317.45 | 1,317.45 | 7,446 |
Jan 3, 2025 | 1,408.45 | 1,422.00 | 1,385.00 | 1,385.90 | 1,385.90 | 2,647 |
Jan 2, 2025 | 1,376.00 | 1,417.00 | 1,376.00 | 1,401.95 | 1,401.95 | 2,611 |
Jan 1, 2025 | 1,373.50 | 1,420.00 | 1,373.50 | 1,391.95 | 1,391.95 | 2,192 |
Dec 31, 2024 | 1,355.90 | 1,450.00 | 1,353.50 | 1,395.60 | 1,395.60 | 6,689 |
Dec 30, 2024 | 1,428.00 | 1,430.50 | 1,351.10 | 1,387.45 | 1,387.45 | 7,814 |
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.
1.1999
+0.84%
TR Tootsie Roll Industries, Inc.
34.42
-0.55%