Lodha Developers Ltd. LODHA
NSE · India · Finance
INR 1,105.60-29.40 (-2.59%)
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 1,135.00 | +2.57% | INR 1,103.00 | INR 1,135.00 | INR 1,091.80 | 1.78M |
| 2026-09-29 | INR 1,106.60 | -0.94% | INR 1,121.00 | INR 1,128.00 | INR 1,096.30 | 7.96M |
| 2026-09-28 | INR 1,117.10 | -4.11% | INR 1,164.00 | INR 1,165.00 | INR 1,115.10 | 1.16M |
| 2026-09-25 | INR 1,165.00 | +0.60% | INR 1,150.00 | INR 1,170.30 | INR 1,147.00 | 818.28K |
| 2026-09-24 | INR 1,158.00 | -0.39% | INR 1,153.00 | INR 1,177.00 | INR 1,148.90 | 1.24M |
| 2026-09-23 | INR 1,162.50 | +1.62% | INR 1,143.30 | INR 1,177.50 | INR 1,143.00 | 1.33M |
| 2026-09-22 | INR 1,144.00 | +0.53% | INR 1,150.00 | INR 1,159.60 | INR 1,135.10 | 647.83K |
| 2026-09-21 | INR 1,138.00 | -0.59% | INR 1,137.80 | INR 1,150.70 | INR 1,127.00 | 451.75K |
| 2026-09-18 | INR 1,144.70 | +3.77% | INR 1,110.20 | INR 1,148.80 | INR 1,108.60 | 4.73M |
| 2026-09-17 | INR 1,103.10 | +1.44% | INR 1,080.00 | INR 1,116.90 | INR 1,078.00 | 2.16M |
| 2026-09-16 | INR 1,087.40 | +2.12% | INR 1,050.00 | INR 1,090.60 | INR 1,047.50 | 1.20M |
| 2026-09-15 | INR 1,064.80 | -4.66% | INR 1,128.00 | INR 1,128.00 | INR 1,064.80 | 1.48M |
| 2026-09-14 | INR 1,116.90 | 0.00% | INR 1,116.90 | INR 1,116.90 | INR 1,116.90 | 0 |
| 2026-09-11 | INR 1,116.90 | -4.00% | INR 1,145.70 | INR 1,145.80 | INR 1,075.50 | 4.19M |
| 2026-09-10 | INR 1,163.40 | -0.22% | INR 1,163.90 | INR 1,172.90 | INR 1,140.00 | 2.08M |
| 2026-09-09 | INR 1,166.00 | -3.80% | INR 1,203.50 | INR 1,213.30 | INR 1,161.00 | 1.56M |
| 2026-09-08 | INR 1,212.00 | +1.00% | INR 1,195.00 | INR 1,226.20 | INR 1,175.10 | 1.31M |
| 2026-09-07 | INR 1,200.00 | -1.80% | INR 1,231.90 | INR 1,231.90 | INR 1,200.00 | 410.77K |
| 2026-09-04 | INR 1,222.00 | -0.97% | INR 1,225.00 | INR 1,237.80 | INR 1,209.50 | 948.33K |
| 2026-09-03 | INR 1,234.00 | +2.13% | INR 1,209.80 | INR 1,244.40 | INR 1,205.30 | 1.69M |
| 2026-09-02 | INR 1,208.30 | +1.21% | INR 1,179.70 | INR 1,208.30 | INR 1,166.40 | 1.53M |
| 2026-09-01 | INR 1,193.90 | -0.39% | INR 1,214.90 | INR 1,231.80 | INR 1,180.00 | 1.84M |
| 2026-08-31 | INR 1,198.60 | -5.92% | INR 1,260.00 | INR 1,260.00 | INR 1,198.60 | 2.19M |
| 2026-08-28 | INR 1,274.00 | +2.22% | INR 1,260.00 | INR 1,274.00 | INR 1,248.50 | 995.06K |
| 2026-08-27 | INR 1,246.30 | -1.48% | INR 1,268.00 | INR 1,278.00 | INR 1,246.30 | 801.41K |
| 2026-08-26 | INR 1,265.00 | -1.26% | INR 1,282.00 | INR 1,306.90 | INR 1,265.00 | 1.40M |
| 2026-08-25 | INR 1,281.10 | +1.80% | INR 1,257.50 | INR 1,283.00 | INR 1,253.10 | 2.23M |
| 2026-08-24 | INR 1,258.40 | +1.32% | INR 1,230.00 | INR 1,264.00 | INR 1,225.40 | 1.26M |
| 2026-08-21 | INR 1,242.00 | +0.16% | INR 1,254.00 | INR 1,262.00 | INR 1,232.20 | 1.49M |
| 2026-08-20 | INR 1,240.00 | +2.48% | INR 1,220.00 | INR 1,246.50 | INR 1,215.50 | 952.80K |
| 2026-08-19 | INR 1,210.00 | -0.09% | INR 1,217.00 | INR 1,220.00 | INR 1,195.20 | 1.08M |
| 2026-08-18 | INR 1,211.10 | -3.42% | INR 1,254.00 | INR 1,260.00 | INR 1,211.10 | 1.55M |
| 2026-08-17 | INR 1,254.00 | +0.81% | INR 1,243.40 | INR 1,254.00 | INR 1,220.60 | 856.36K |
| 2026-08-14 | INR 1,243.90 | +0.94% | INR 1,237.90 | INR 1,254.60 | INR 1,227.00 | 1.15M |
| 2026-08-13 | INR 1,232.30 | +1.93% | INR 1,209.00 | INR 1,244.70 | INR 1,200.40 | 1.23M |
| 2026-08-12 | INR 1,209.00 | -0.25% | INR 1,215.00 | INR 1,217.60 | INR 1,185.00 | 1.17M |
| 2026-08-11 | INR 1,212.00 | -0.08% | INR 1,213.00 | INR 1,229.00 | INR 1,201.70 | 795.29K |
| 2026-08-10 | INR 1,213.00 | -0.47% | INR 1,220.00 | INR 1,240.00 | INR 1,204.00 | 708.85K |
| 2026-08-07 | INR 1,218.70 | +0.39% | INR 1,214.00 | INR 1,225.00 | INR 1,204.70 | 890.48K |
| 2026-08-06 | INR 1,214.00 | -2.88% | INR 1,255.00 | INR 1,255.00 | INR 1,214.00 | 1.28M |
| 2026-08-05 | INR 1,250.00 | +1.64% | INR 1,249.90 | INR 1,264.20 | INR 1,240.30 | 1.53M |
| 2026-08-04 | INR 1,229.80 | -0.81% | INR 1,243.00 | INR 1,260.90 | INR 1,229.80 | 912.67K |
| 2026-08-03 | INR 1,239.80 | -0.33% | INR 1,248.00 | INR 1,257.80 | INR 1,226.40 | 1.83M |
| 2026-07-31 | INR 1,243.95 | -3.36% | INR 1,285.40 | INR 1,297.00 | INR 1,239.55 | 3.59M |
| 2026-07-30 | INR 1,287.15 | -2.22% | INR 1,305.00 | INR 1,328.80 | INR 1,281.10 | 3.73M |
| 2026-07-29 | INR 1,316.35 | +1.15% | INR 1,290.00 | INR 1,344.95 | INR 1,275.40 | 4.95M |
| 2026-07-28 | INR 1,301.40 | +8.57% | INR 1,233.20 | INR 1,316.40 | INR 1,228.25 | 12.88M |
| 2026-07-27 | INR 1,198.70 | +4.77% | INR 1,155.00 | INR 1,207.00 | INR 1,150.10 | 4.97M |
| 2026-07-24 | INR 1,144.10 | -0.20% | INR 1,137.00 | INR 1,166.30 | INR 1,124.00 | 1.45M |
| 2026-07-23 | INR 1,146.40 | -1.26% | INR 1,155.00 | INR 1,176.05 | INR 1,131.10 | 1.96M |
| 2026-07-22 | INR 1,161.00 | -3.17% | INR 1,191.00 | INR 1,203.80 | INR 1,153.15 | 2.43M |
| 2026-07-21 | INR 1,198.95 | +0.89% | INR 1,188.75 | INR 1,205.00 | INR 1,182.25 | 1.19M |
| 2026-07-20 | INR 1,188.40 | -0.03% | INR 1,188.60 | INR 1,195.00 | INR 1,180.00 | 899.79K |
| 2026-07-17 | INR 1,188.75 | +0.90% | INR 1,177.85 | INR 1,195.00 | INR 1,165.25 | 1.14M |
| 2026-07-16 | INR 1,178.10 | +1.35% | INR 1,165.50 | INR 1,194.60 | INR 1,150.75 | 2.05M |
| 2026-07-15 | INR 1,162.40 | +1.32% | INR 1,145.00 | INR 1,178.90 | INR 1,145.00 | 1.70M |
| 2026-07-14 | INR 1,147.25 | -4.29% | INR 1,185.00 | INR 1,188.85 | INR 1,144.20 | 2.38M |
| 2026-07-13 | INR 1,198.65 | -1.81% | INR 1,206.00 | INR 1,219.95 | INR 1,183.10 | 2.25M |
| 2026-07-10 | INR 1,220.75 | +2.40% | INR 1,190.00 | INR 1,225.20 | INR 1,139.15 | 6.42M |
| 2026-07-09 | INR 1,192.15 | +6.91% | INR 1,107.80 | INR 1,220.00 | INR 1,102.00 | 7.07M |
| 2026-07-08 | INR 1,115.10 | +1.14% | INR 1,093.95 | INR 1,155.00 | INR 1,085.50 | 10.37M |
| 2026-07-07 | INR 1,102.55 | +0.61% | INR 1,095.90 | INR 1,107.60 | INR 1,086.20 | 2.54M |
| 2026-07-06 | INR 1,095.90 | +3.68% | INR 1,063.95 | INR 1,098.70 | INR 1,049.10 | 6.27M |
| 2026-07-03 | INR 1,057.00 | +5.05% | INR 1,015.00 | INR 1,062.00 | INR 1,015.00 | 7.86M |
| 2026-07-02 | INR 1,006.20 | +1.40% | INR 993.50 | INR 1,014.60 | INR 991.10 | 3.96M |
| 2026-07-01 | INR 992.30 | +3.88% | INR 964.25 | INR 995.10 | INR 954.30 | 2.87M |
| 2026-06-30 | INR 955.25 | +1.67% | INR 947.00 | INR 966.00 | INR 938.45 | 3.59M |
| 2026-06-29 | INR 939.55 | -0.83% | INR 947.00 | INR 955.90 | INR 931.00 | 4.31M |
| 2026-06-26 | INR 947.45 | 0.00% | INR 947.45 | INR 947.45 | INR 947.45 | 0 |
| 2026-06-25 | INR 947.45 | +1.02% | INR 955.00 | INR 972.00 | INR 942.15 | 4.94M |
| 2026-06-24 | INR 937.85 | +2.98% | INR 910.75 | INR 939.00 | INR 906.10 | 2.23M |
| 2026-06-23 | INR 910.75 | -1.72% | INR 926.65 | INR 968.60 | INR 905.85 | 3.85M |
| 2026-06-22 | INR 926.65 | +0.93% | INR 922.00 | INR 930.00 | INR 918.10 | 852.38K |
| 2026-06-19 | INR 918.15 | -0.63% | INR 922.65 | INR 923.00 | INR 907.00 | 1.75M |
| 2026-06-18 | INR 924.00 | +1.01% | INR 916.50 | INR 933.95 | INR 915.00 | 1.98M |
| 2026-06-17 | INR 914.80 | -2.47% | INR 924.95 | INR 925.15 | INR 900.15 | 3.54M |
| 2026-06-16 | INR 937.95 | +1.86% | INR 925.95 | INR 939.90 | INR 916.45 | 827.29K |
| 2026-06-15 | INR 920.85 | +2.40% | INR 919.50 | INR 942.95 | INR 917.70 | 2.06M |
| 2026-06-12 | INR 899.30 | +3.60% | INR 885.05 | INR 901.00 | INR 875.60 | 1.78M |
| 2026-06-11 | INR 868.05 | +0.70% | INR 861.55 | INR 871.55 | INR 848.00 | 893.06K |
| 2026-06-10 | INR 862.00 | -2.92% | INR 888.00 | INR 890.60 | INR 856.40 | 747.50K |
| 2026-06-09 | INR 887.90 | +1.95% | INR 862.40 | INR 895.00 | INR 862.20 | 1.25M |
| 2026-06-08 | INR 870.90 | -2.63% | INR 880.10 | INR 889.85 | INR 865.00 | 1.37M |
| 2026-06-05 | INR 894.45 | +1.44% | INR 891.00 | INR 909.00 | INR 884.20 | 1.37M |
| 2026-06-04 | INR 881.75 | +0.29% | INR 872.00 | INR 895.00 | INR 856.50 | 1.34M |
| 2026-06-03 | INR 879.20 | -2.72% | INR 903.80 | INR 903.80 | INR 871.55 | 1.94M |
| 2026-06-02 | INR 903.80 | +1.21% | INR 888.00 | INR 908.00 | INR 871.00 | 2.63M |
| 2026-06-01 | INR 893.00 | -4.81% | INR 941.15 | INR 942.00 | INR 887.60 | 2.05M |
| 2026-05-29 | INR 938.10 | +1.56% | INR 923.65 | INR 969.00 | INR 923.60 | 9.14M |
| 2026-05-28 | INR 923.65 | 0.00% | INR 923.65 | INR 923.65 | INR 923.65 | 0 |