Lodha Developers Ltd. LODHA
NSE · Hindistan · Finans
INR 1.105,60-29,40 (-%2,59)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |