Skip to main content
Lodha Developers Limited (BOM:543287)
India flag India · Delayed Price · Currency is INR
888.55
-1.10 (-0.12%)
At close: Mar 9, 2026

Lodha Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026918.75918.75886.50889.65889.65-2.90%31,530
Mar 5, 2026932.75932.75902.00916.20916.200.46%111,032
Mar 4, 2026945.00951.60905.30912.05912.05-5.58%53,390
Mar 2, 2026905.65978.80905.65965.90965.90-2.34%38,142
Feb 27, 20261,011.801,012.00984.40989.05989.05-2.24%19,063
Feb 26, 20261,058.551,058.55998.001,011.701,011.70-1.04%26,061
Feb 25, 20261,032.251,059.001,016.351,022.301,022.30-1.58%14,649
Feb 24, 20261,064.001,078.851,026.001,038.701,038.70-3.25%28,100
Feb 23, 20261,075.201,085.251,064.401,073.551,073.550.22%30,890
Feb 20, 20261,064.351,083.901,058.401,071.151,071.150.61%33,497
Feb 19, 20261,096.951,107.001,061.951,064.701,064.70-3.83%58,235
Feb 18, 20261,097.401,112.051,088.851,107.101,107.100.95%8,690
Feb 17, 20261,095.851,104.451,086.001,096.701,096.70-0.07%100,326
Feb 16, 20261,073.151,099.501,060.001,097.501,097.502.21%37,459
Feb 13, 20261,078.301,079.601,046.551,073.751,073.75-0.98%303,990
Feb 12, 20261,093.551,096.251,078.951,084.401,084.40-0.95%167,696
Feb 11, 20261,089.851,098.501,080.501,094.851,094.85-0.01%11,705
Feb 10, 20261,101.151,101.151,081.001,094.951,094.950.28%34,738
Feb 9, 20261,054.701,095.001,054.701,091.851,091.853.54%41,923
Feb 6, 20261,047.101,062.701,027.801,054.551,054.550.44%51,417
Feb 5, 20261,056.401,056.401,033.751,049.901,049.90-0.62%257,006
Feb 4, 20261,032.251,059.701,011.801,056.501,056.502.34%50,517
Feb 3, 2026988.751,046.20988.701,032.301,032.307.36%174,538
Feb 2, 2026922.05965.00918.90961.50961.504.85%52,044
Feb 1, 2026988.35988.35879.20917.00917.00-5.56%50,140
Jan 30, 2026950.95977.05936.70970.95970.952.19%43,287
Jan 29, 2026927.75958.95903.45950.10950.102.40%830,998
Jan 28, 2026908.15933.00908.15927.85927.852.25%70,306
Jan 27, 2026913.45913.50864.00907.40907.400.84%784,012
Jan 23, 2026945.00947.00893.20899.85899.85-5.03%1,483,707
Jan 22, 2026980.85989.10938.40947.55947.55-3.36%517,869
Jan 21, 2026978.55988.95961.40980.50980.500.32%36,977
Jan 20, 20261,042.001,042.05971.50977.35977.35-6.34%67,117
Jan 19, 20261,062.501,073.751,038.851,043.501,043.50-2.52%29,606
Jan 16, 20261,068.551,086.901,057.851,070.501,070.501.12%48,764
Jan 14, 20261,053.051,068.951,047.951,058.601,058.60-1.49%42,243
Jan 13, 20261,081.951,086.401,059.601,074.651,074.65-0.22%31,039
Jan 12, 20261,064.201,080.401,040.001,077.001,077.001.42%95,210
Jan 9, 20261,085.001,085.001,054.001,061.901,061.90-2.47%138,526
Jan 8, 20261,115.001,128.901,085.601,088.801,088.80-1.96%59,772
Jan 7, 20261,123.801,137.901,104.801,110.601,110.60-0.10%43,586
Jan 6, 20261,125.001,126.301,100.001,111.701,111.70-0.78%450,688
Jan 5, 20261,088.151,130.751,086.101,120.401,120.403.13%131,326
Jan 2, 20261,072.901,088.901,070.001,086.351,086.351.26%35,400
Jan 1, 20261,067.201,074.601,061.251,072.801,072.801.08%23,272
Dec 31, 20251,060.951,069.651,056.051,061.301,061.300.41%22,610
Dec 30, 20251,062.001,066.801,053.251,056.951,056.95-0.70%9,879
Dec 29, 20251,075.501,082.801,061.151,064.401,064.40-0.86%22,374
Dec 26, 20251,078.001,083.951,070.001,073.601,073.60-0.54%64,240
Dec 24, 20251,080.751,090.801,076.001,079.401,079.40-0.25%9,219
Dec 23, 20251,094.951,094.951,080.201,082.151,082.15-1.21%10,212
Dec 22, 20251,099.951,102.501,090.501,095.451,095.450.55%10,883
Dec 19, 20251,076.051,092.701,071.801,089.451,089.451.91%20,260
Dec 18, 20251,060.851,076.201,048.001,069.051,069.050.49%17,855
Dec 17, 20251,090.201,125.001,055.051,063.851,063.85-1.00%54,618
Dec 16, 20251,091.751,095.151,070.001,074.551,074.55-1.57%16,237
Dec 15, 20251,078.401,101.851,076.001,091.701,091.700.07%14,308
Dec 12, 20251,083.951,096.001,080.501,090.901,090.900.96%35,659
Dec 11, 20251,061.551,085.951,061.551,080.501,080.500.16%49,909
Dec 10, 20251,076.701,097.001,064.501,078.751,078.750.21%151,559
Dec 9, 20251,072.001,079.401,055.801,076.451,076.450.41%59,974
Dec 8, 20251,111.851,113.051,066.351,072.051,072.05-3.56%37,855
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