Skip to main content
Lodha Developers Limited (BOM:543287)
India flag India · Delayed Price · Currency is INR
1,111.65
+3.30 (0.30%)
At close: Dec 5, 2025

Lodha Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,109.401,124.501,102.601,111.651,111.650.30%14,868
Dec 4, 20251,103.751,119.701,094.651,108.351,108.350.42%1,134,906
Dec 3, 20251,119.001,124.851,100.001,103.701,103.70-1.48%21,470
Dec 2, 20251,127.951,130.001,115.001,120.301,120.30-0.68%9,828
Dec 1, 20251,157.001,157.001,126.001,128.001,128.00-1.75%15,573
Nov 28, 20251,165.101,179.501,145.901,148.051,148.05-0.72%44,252
Nov 27, 20251,164.201,169.151,151.201,156.351,156.35-0.61%6,810
Nov 26, 20251,159.851,171.701,158.251,163.451,163.450.33%17,133
Nov 25, 20251,155.151,175.501,155.151,159.601,159.60-0.06%129,636
Nov 24, 20251,180.001,180.051,155.301,160.351,160.35-1.37%29,589
Nov 21, 20251,204.201,204.201,162.001,176.451,176.45-2.15%239,847
Nov 20, 20251,205.051,205.551,192.001,202.301,202.300.02%20,517
Nov 19, 20251,195.001,206.001,177.101,202.101,202.100.87%21,893
Nov 18, 20251,221.701,232.151,189.001,191.701,191.70-2.43%29,370
Nov 17, 20251,211.151,222.501,210.801,221.401,221.401.02%358,230
Nov 14, 20251,215.351,216.901,201.551,209.051,209.05-0.62%7,773
Nov 13, 20251,216.051,233.801,215.501,216.551,216.55-0.02%800,202
Nov 12, 20251,222.851,242.601,213.051,216.851,216.85-0.31%17,157
Nov 11, 20251,224.101,225.951,196.101,220.601,220.601.24%15,713
Nov 10, 20251,225.951,232.001,203.801,205.651,205.65-1.84%21,116
Nov 7, 20251,230.051,233.051,200.001,228.251,228.25-0.32%13,339
Nov 6, 20251,225.701,237.701,214.601,232.251,232.250.81%31,829
Nov 4, 20251,243.351,243.801,220.201,222.401,222.40-1.15%56,282
Nov 3, 20251,200.001,240.001,196.901,236.601,236.603.27%73,607
Oct 31, 20251,201.051,214.501,184.951,197.501,197.502.17%246,477
Oct 30, 20251,184.101,189.801,167.251,172.101,172.10-0.55%9,470
Oct 29, 20251,178.551,190.001,167.301,178.601,178.600.75%41,159
Oct 28, 20251,185.051,185.051,164.001,169.801,169.80-0.58%13,717
Oct 27, 20251,176.651,189.501,174.001,176.601,176.600.32%23,070
Oct 24, 20251,178.451,199.551,168.201,172.901,172.90-0.20%36,677
Oct 23, 20251,190.051,195.751,172.001,175.301,175.30-0.73%26,703
Oct 21, 20251,195.001,195.851,180.001,184.001,184.00-0.16%6,818
Oct 20, 20251,175.551,193.301,174.451,185.851,185.85-0.06%14,533
Oct 17, 20251,194.651,195.601,178.201,186.601,186.60-0.67%16,108
Oct 16, 20251,178.851,196.851,175.301,194.651,194.651.92%59,694
Oct 15, 20251,163.201,187.301,145.651,172.151,172.152.72%48,143
Oct 14, 20251,167.951,167.951,134.701,141.101,141.10-1.16%47,930
Oct 13, 20251,157.151,157.351,140.251,154.551,154.55-0.01%9,519
Oct 10, 20251,129.401,160.801,121.901,154.701,154.702.36%45,947
Oct 9, 20251,139.951,141.401,116.001,128.051,128.05-0.08%43,521
Oct 8, 20251,154.951,159.301,125.701,129.001,129.00-1.44%372,141
Oct 7, 20251,124.351,152.801,099.251,145.451,145.452.68%87,015
Oct 6, 20251,115.551,122.551,105.501,115.551,115.550.22%26,921
Oct 3, 20251,141.551,144.701,108.301,113.051,113.05-2.36%59,529
Oct 1, 20251,148.551,160.551,135.901,139.901,139.900.31%30,955
Sep 30, 20251,157.601,165.951,129.001,136.401,136.40-1.53%11,849
Sep 29, 20251,152.051,157.001,140.001,154.001,154.001.15%9,891
Sep 26, 20251,149.401,157.201,136.901,140.851,140.85-0.74%19,885
Sep 25, 20251,179.001,181.001,145.451,149.351,149.35-2.48%25,249
Sep 24, 20251,200.151,206.001,175.051,178.601,178.60-2.23%29,837
Sep 23, 20251,223.951,223.951,195.001,205.451,205.45-0.52%18,441
Sep 22, 20251,217.051,228.951,206.651,211.751,211.75-0.30%18,509
Sep 19, 20251,205.051,223.001,200.001,215.451,215.450.92%24,276
Sep 18, 20251,200.001,216.001,198.001,204.401,204.40-0.04%211,142
Sep 17, 20251,206.001,209.801,194.001,204.851,204.850.37%76,117
Sep 16, 20251,193.701,211.351,182.251,200.451,200.451.10%22,437
Sep 15, 20251,170.551,201.151,159.401,187.401,187.401.66%35,571
Sep 12, 20251,210.051,234.951,159.901,168.051,168.05-0.95%166,709
Sep 11, 20251,182.851,187.551,173.001,179.251,179.25-0.22%21,648
Sep 10, 20251,172.851,192.751,172.851,181.801,181.800.81%12,743
Sep 9, 20251,181.101,184.101,170.701,172.301,172.30-0.75%9,379
Sep 8, 20251,195.851,195.851,177.751,181.151,181.150.52%17,758
Sep 5, 20251,193.001,206.951,168.651,175.001,175.00-1.51%23,546
Sep 4, 20251,234.801,234.801,184.951,193.001,193.00-0.65%16,903
Sep 3, 20251,204.951,204.951,192.251,200.801,200.800.59%12,347
Sep 2, 20251,210.251,216.451,189.201,193.701,193.70-1.16%28,916
Sep 1, 20251,182.001,211.051,182.001,207.751,207.751.21%20,872
Aug 29, 20251,200.001,215.951,182.251,193.351,193.35-1.31%21,299
Aug 28, 20251,235.801,247.551,206.001,209.251,209.25-2.14%17,893
Aug 26, 20251,269.451,269.451,228.801,235.751,235.75-2.24%14,013
Aug 25, 20251,262.201,284.351,262.001,264.051,264.050.17%91,463
Aug 22, 20251,298.451,301.151,259.451,261.951,261.95-2.41%14,885
Aug 21, 20251,312.301,327.501,290.851,293.051,288.80-0.48%41,539
Aug 20, 20251,260.001,302.301,254.751,299.351,295.083.32%21,722
Aug 19, 20251,250.601,259.751,226.501,257.601,253.470.86%14,709
Aug 18, 20251,234.001,269.901,234.001,246.851,242.751.13%135,352
Aug 14, 20251,234.951,239.001,229.001,232.901,228.850.57%16,790
Aug 13, 20251,220.151,230.801,215.001,225.901,221.871.01%12,887
Aug 12, 20251,233.551,233.551,211.001,213.601,209.61-0.88%86,471
Aug 11, 20251,203.701,227.701,199.001,224.401,220.381.77%17,526
Aug 8, 20251,222.651,231.051,199.001,203.151,199.20-1.59%32,426
Aug 7, 20251,206.151,234.801,201.401,222.651,218.63-0.33%19,745
Aug 6, 20251,240.151,245.601,209.601,226.751,222.72-0.56%10,406
Aug 5, 20251,248.251,248.251,223.001,233.651,229.60-0.82%14,830
Aug 4, 20251,217.951,246.951,206.201,243.901,239.813.13%26,332
Aug 1, 20251,226.751,241.451,200.001,206.201,202.24-2.07%39,103
Jul 31, 20251,223.701,251.451,216.451,231.701,227.65-0.50%21,090
Jul 30, 20251,249.951,255.001,232.801,237.951,233.88-0.70%33,985
Jul 29, 20251,211.001,255.201,211.001,246.701,242.603.77%80,819
Jul 28, 20251,279.251,280.151,191.351,201.401,197.45-6.09%168,156
Jul 25, 20251,320.501,320.501,275.001,279.301,275.10-3.54%54,172
Jul 24, 20251,340.851,340.851,305.001,326.251,321.89-0.54%43,531
Jul 23, 20251,424.751,424.751,330.551,333.451,329.07-7.60%1,763,026
Jul 22, 20251,448.501,459.351,434.901,443.101,438.36-0.37%6,637
Jul 21, 20251,431.151,451.451,431.151,448.501,443.740.29%6,179
Jul 18, 20251,439.051,458.001,439.051,444.351,439.600.30%12,861
Jul 17, 20251,443.001,455.001,435.001,440.051,435.32-0.04%14,489
Jul 16, 20251,432.701,449.001,432.701,440.651,435.910.55%14,365
Jul 15, 20251,433.851,440.001,418.851,432.701,427.990.90%36,827
Jul 14, 20251,396.951,422.001,386.501,419.901,415.231.41%30,337