Lodha Developers Limited (NSE:LODHA)
India
· Delayed Price · Currency is INR 1,111.60
+2.10 (0.19%)
At close: Dec 5, 2025
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,113.50 | 1,124.90 | 1,102.00 | 1,111.60 | 1,111.60 | 0.19% | 727,204 |
| Dec 4, 2025 | 1,105.00 | 1,120.00 | 1,093.60 | 1,109.50 | 1,109.50 | 0.51% | 962,511 |
| Dec 3, 2025 | 1,120.00 | 1,126.00 | 1,100.00 | 1,103.90 | 1,103.90 | -1.42% | 1,062,825 |
| Dec 2, 2025 | 1,127.00 | 1,130.50 | 1,114.50 | 1,119.80 | 1,119.80 | -0.74% | 1,993,162 |
| Dec 1, 2025 | 1,156.30 | 1,158.00 | 1,125.10 | 1,128.20 | 1,128.20 | -1.74% | 684,453 |
| Nov 28, 2025 | 1,166.00 | 1,178.60 | 1,145.30 | 1,148.20 | 1,148.20 | -0.73% | 1,536,998 |
| Nov 27, 2025 | 1,167.60 | 1,172.00 | 1,151.20 | 1,156.60 | 1,156.60 | -0.60% | 598,418 |
| Nov 26, 2025 | 1,165.00 | 1,175.00 | 1,157.90 | 1,163.60 | 1,163.60 | 0.29% | 833,164 |
| Nov 25, 2025 | 1,160.00 | 1,174.60 | 1,156.00 | 1,160.20 | 1,160.20 | 0.03% | 504,998 |
| Nov 24, 2025 | 1,180.00 | 1,181.00 | 1,155.60 | 1,159.90 | 1,159.90 | -1.44% | 1,196,025 |
| Nov 21, 2025 | 1,201.00 | 1,202.00 | 1,161.90 | 1,176.80 | 1,176.80 | -2.00% | 1,730,092 |
| Nov 20, 2025 | 1,206.90 | 1,206.90 | 1,191.40 | 1,200.80 | 1,200.80 | -0.10% | 719,624 |
| Nov 19, 2025 | 1,192.10 | 1,206.40 | 1,176.70 | 1,202.00 | 1,202.00 | 0.84% | 849,225 |
| Nov 18, 2025 | 1,225.00 | 1,232.00 | 1,186.60 | 1,192.00 | 1,192.00 | -2.32% | 871,832 |
| Nov 17, 2025 | 1,212.40 | 1,223.00 | 1,210.50 | 1,220.30 | 1,220.30 | 0.89% | 781,591 |
| Nov 14, 2025 | 1,213.10 | 1,217.00 | 1,201.50 | 1,209.50 | 1,209.50 | -0.67% | 541,800 |
| Nov 13, 2025 | 1,220.00 | 1,234.80 | 1,215.00 | 1,217.60 | 1,217.60 | 0.03% | 882,806 |
| Nov 12, 2025 | 1,221.00 | 1,243.00 | 1,211.40 | 1,217.20 | 1,217.20 | -0.31% | 2,586,644 |
| Nov 11, 2025 | 1,206.10 | 1,225.50 | 1,195.10 | 1,221.00 | 1,221.00 | 1.24% | 1,909,398 |
| Nov 10, 2025 | 1,226.10 | 1,232.50 | 1,203.10 | 1,206.10 | 1,206.10 | -1.67% | 516,966 |
| Nov 7, 2025 | 1,232.50 | 1,233.90 | 1,199.30 | 1,226.60 | 1,226.60 | -0.48% | 804,549 |
| Nov 6, 2025 | 1,222.00 | 1,237.50 | 1,213.90 | 1,232.50 | 1,232.50 | 0.79% | 1,539,222 |
| Nov 4, 2025 | 1,242.00 | 1,244.00 | 1,220.00 | 1,222.90 | 1,222.90 | -0.99% | 1,186,673 |
| Nov 3, 2025 | 1,200.00 | 1,240.00 | 1,196.80 | 1,235.10 | 1,235.10 | 3.11% | 2,096,532 |
| Oct 31, 2025 | 1,199.00 | 1,214.00 | 1,184.20 | 1,197.90 | 1,197.90 | 2.26% | 5,985,377 |
| Oct 30, 2025 | 1,187.80 | 1,189.90 | 1,166.60 | 1,171.40 | 1,171.40 | -0.66% | 870,241 |
| Oct 29, 2025 | 1,172.00 | 1,190.40 | 1,167.70 | 1,179.20 | 1,179.20 | 0.87% | 896,789 |
| Oct 28, 2025 | 1,177.00 | 1,181.90 | 1,163.20 | 1,169.00 | 1,169.00 | -0.68% | 1,135,709 |
| Oct 27, 2025 | 1,184.00 | 1,189.50 | 1,174.00 | 1,177.00 | 1,177.00 | 0.35% | 575,452 |
| Oct 24, 2025 | 1,184.10 | 1,199.50 | 1,168.20 | 1,172.90 | 1,172.90 | -0.20% | 938,533 |
| Oct 23, 2025 | 1,196.00 | 1,196.00 | 1,172.00 | 1,175.30 | 1,175.30 | -0.80% | 1,679,963 |
| Oct 21, 2025 | 1,196.00 | 1,196.90 | 1,179.00 | 1,184.80 | 1,184.80 | -0.07% | 68,509 |
| Oct 20, 2025 | 1,194.90 | 1,194.90 | 1,174.00 | 1,185.60 | 1,185.60 | -0.11% | 750,454 |
| Oct 17, 2025 | 1,194.80 | 1,197.50 | 1,178.40 | 1,186.90 | 1,186.90 | -0.66% | 774,211 |
| Oct 16, 2025 | 1,177.00 | 1,197.00 | 1,175.00 | 1,194.80 | 1,194.80 | 1.95% | 2,296,704 |
| Oct 15, 2025 | 1,148.00 | 1,187.40 | 1,144.20 | 1,172.00 | 1,172.00 | 2.63% | 1,575,396 |
| Oct 14, 2025 | 1,165.10 | 1,168.00 | 1,136.50 | 1,142.00 | 1,142.00 | -1.07% | 479,321 |
| Oct 13, 2025 | 1,155.00 | 1,157.90 | 1,139.80 | 1,154.30 | 1,154.30 | -0.14% | 547,636 |
| Oct 10, 2025 | 1,130.30 | 1,161.30 | 1,120.60 | 1,155.90 | 1,155.90 | 2.41% | 1,061,874 |
| Oct 9, 2025 | 1,137.50 | 1,141.70 | 1,115.10 | 1,128.70 | 1,128.70 | - | 682,554 |
| Oct 8, 2025 | 1,150.00 | 1,160.00 | 1,125.00 | 1,128.70 | 1,128.70 | -1.42% | 1,724,214 |
| Oct 7, 2025 | 1,118.00 | 1,152.20 | 1,098.80 | 1,145.00 | 1,145.00 | 2.68% | 6,502,049 |
| Oct 6, 2025 | 1,122.00 | 1,122.20 | 1,105.30 | 1,115.10 | 1,115.10 | 0.19% | 1,415,808 |
| Oct 3, 2025 | 1,144.70 | 1,147.00 | 1,108.00 | 1,113.00 | 1,113.00 | -2.35% | 1,665,979 |
| Oct 1, 2025 | 1,141.50 | 1,159.80 | 1,135.80 | 1,139.80 | 1,139.80 | 0.35% | 1,098,688 |
| Sep 30, 2025 | 1,165.00 | 1,165.00 | 1,128.30 | 1,135.80 | 1,135.80 | -1.69% | 1,130,788 |
| Sep 29, 2025 | 1,152.80 | 1,157.00 | 1,139.50 | 1,155.30 | 1,155.30 | 1.24% | 1,010,427 |
| Sep 26, 2025 | 1,149.40 | 1,157.90 | 1,136.10 | 1,141.10 | 1,141.10 | -0.72% | 1,187,515 |
| Sep 25, 2025 | 1,179.40 | 1,181.40 | 1,145.00 | 1,149.40 | 1,149.40 | -2.54% | 985,809 |
| Sep 24, 2025 | 1,205.40 | 1,207.20 | 1,175.00 | 1,179.40 | 1,179.40 | -2.16% | 647,426 |
| Sep 23, 2025 | 1,212.30 | 1,217.70 | 1,194.40 | 1,205.40 | 1,205.40 | -0.57% | 916,013 |
| Sep 22, 2025 | 1,220.00 | 1,229.00 | 1,206.20 | 1,212.30 | 1,212.30 | -0.31% | 1,037,077 |
| Sep 19, 2025 | 1,212.10 | 1,223.00 | 1,199.10 | 1,216.10 | 1,216.10 | 0.95% | 1,146,560 |
| Sep 18, 2025 | 1,200.00 | 1,216.90 | 1,198.00 | 1,204.70 | 1,204.70 | 0.01% | 1,586,089 |
| Sep 17, 2025 | 1,206.00 | 1,210.30 | 1,194.20 | 1,204.60 | 1,204.60 | 0.32% | 1,316,331 |
| Sep 16, 2025 | 1,187.80 | 1,211.40 | 1,182.70 | 1,200.70 | 1,200.70 | 1.09% | 1,037,458 |
| Sep 15, 2025 | 1,174.10 | 1,201.00 | 1,159.60 | 1,187.80 | 1,187.80 | 1.67% | 1,819,935 |
| Sep 12, 2025 | 1,214.50 | 1,217.20 | 1,161.10 | 1,168.30 | 1,168.30 | -0.96% | 3,504,642 |
| Sep 11, 2025 | 1,186.40 | 1,187.60 | 1,173.00 | 1,179.60 | 1,179.60 | -0.17% | 375,287 |
| Sep 10, 2025 | 1,176.90 | 1,193.00 | 1,172.40 | 1,181.60 | 1,181.60 | 0.78% | 881,354 |
| Sep 9, 2025 | 1,186.00 | 1,186.00 | 1,170.40 | 1,172.40 | 1,172.40 | -0.78% | 382,723 |
| Sep 8, 2025 | 1,187.90 | 1,192.00 | 1,177.20 | 1,181.60 | 1,181.60 | 0.57% | 308,691 |
| Sep 5, 2025 | 1,192.00 | 1,207.30 | 1,168.00 | 1,174.90 | 1,174.90 | -1.43% | 638,996 |
| Sep 4, 2025 | 1,220.00 | 1,226.40 | 1,183.50 | 1,192.00 | 1,192.00 | -0.78% | 1,118,956 |
| Sep 3, 2025 | 1,194.60 | 1,205.00 | 1,191.60 | 1,201.40 | 1,201.40 | 0.57% | 731,127 |
| Sep 2, 2025 | 1,213.50 | 1,216.70 | 1,188.60 | 1,194.60 | 1,194.60 | -1.04% | 927,690 |
| Sep 1, 2025 | 1,180.00 | 1,210.70 | 1,180.00 | 1,207.20 | 1,207.20 | 1.25% | 356,624 |
| Aug 29, 2025 | 1,200.00 | 1,216.20 | 1,182.60 | 1,192.30 | 1,192.30 | -1.32% | 1,005,139 |
| Aug 28, 2025 | 1,239.00 | 1,247.70 | 1,205.10 | 1,208.20 | 1,208.20 | -2.31% | 1,036,875 |
| Aug 26, 2025 | 1,265.20 | 1,268.90 | 1,229.10 | 1,236.80 | 1,236.80 | -2.18% | 1,154,640 |
| Aug 25, 2025 | 1,266.80 | 1,284.90 | 1,262.00 | 1,264.40 | 1,264.40 | 0.27% | 881,356 |
| Aug 22, 2025 | 1,293.60 | 1,301.00 | 1,260.00 | 1,261.00 | 1,261.00 | -2.52% | 789,131 |
| Aug 21, 2025 | 1,313.00 | 1,327.60 | 1,290.50 | 1,293.60 | 1,289.35 | -0.49% | 1,535,305 |
| Aug 20, 2025 | 1,259.40 | 1,302.40 | 1,254.00 | 1,300.00 | 1,295.73 | 3.36% | 1,941,354 |
| Aug 19, 2025 | 1,254.90 | 1,260.00 | 1,226.10 | 1,257.80 | 1,253.67 | 0.87% | 1,106,601 |
| Aug 18, 2025 | 1,248.00 | 1,269.90 | 1,238.00 | 1,247.00 | 1,242.90 | 1.25% | 2,175,568 |
| Aug 14, 2025 | 1,229.90 | 1,239.90 | 1,228.20 | 1,231.60 | 1,227.55 | 0.47% | 1,514,599 |
| Aug 13, 2025 | 1,214.20 | 1,230.70 | 1,214.20 | 1,225.80 | 1,221.77 | 0.96% | 964,805 |
| Aug 12, 2025 | 1,225.00 | 1,233.50 | 1,210.90 | 1,214.20 | 1,210.21 | -0.87% | 673,722 |
| Aug 11, 2025 | 1,209.00 | 1,227.90 | 1,198.10 | 1,224.90 | 1,220.88 | 1.85% | 642,421 |
| Aug 8, 2025 | 1,221.80 | 1,231.80 | 1,196.00 | 1,202.60 | 1,198.65 | -1.62% | 587,784 |
| Aug 7, 2025 | 1,210.00 | 1,235.00 | 1,201.50 | 1,222.40 | 1,218.38 | -0.42% | 967,280 |
| Aug 6, 2025 | 1,236.90 | 1,246.40 | 1,208.60 | 1,227.50 | 1,223.47 | -0.53% | 1,176,641 |
| Aug 5, 2025 | 1,246.00 | 1,247.10 | 1,222.00 | 1,234.00 | 1,229.95 | -0.80% | 538,727 |
| Aug 4, 2025 | 1,214.30 | 1,246.60 | 1,203.00 | 1,244.00 | 1,239.91 | 2.99% | 630,565 |
| Aug 1, 2025 | 1,237.00 | 1,242.30 | 1,197.60 | 1,207.90 | 1,203.93 | -1.92% | 857,479 |
| Jul 31, 2025 | 1,218.00 | 1,252.30 | 1,216.10 | 1,231.60 | 1,227.55 | -0.53% | 1,649,835 |
| Jul 30, 2025 | 1,246.60 | 1,255.50 | 1,232.50 | 1,238.20 | 1,234.13 | -0.67% | 1,198,616 |
| Jul 29, 2025 | 1,211.10 | 1,256.00 | 1,211.10 | 1,246.50 | 1,242.40 | 3.60% | 4,143,162 |
| Jul 28, 2025 | 1,280.00 | 1,284.00 | 1,190.60 | 1,203.20 | 1,199.25 | -5.96% | 7,197,953 |
| Jul 25, 2025 | 1,317.60 | 1,319.50 | 1,275.10 | 1,279.40 | 1,275.20 | -3.52% | 2,664,662 |
| Jul 24, 2025 | 1,336.00 | 1,337.00 | 1,304.30 | 1,326.10 | 1,321.74 | -0.59% | 1,321,225 |
| Jul 23, 2025 | 1,400.00 | 1,404.00 | 1,330.10 | 1,334.00 | 1,329.62 | -7.51% | 17,783,630 |
| Jul 22, 2025 | 1,461.50 | 1,461.50 | 1,434.00 | 1,442.30 | 1,437.56 | -0.44% | 371,182 |
| Jul 21, 2025 | 1,443.40 | 1,451.00 | 1,431.00 | 1,448.70 | 1,443.94 | 0.26% | 319,633 |
| Jul 18, 2025 | 1,447.00 | 1,458.70 | 1,441.10 | 1,444.90 | 1,440.15 | 0.31% | 802,788 |
| Jul 17, 2025 | 1,446.80 | 1,455.00 | 1,433.20 | 1,440.40 | 1,435.67 | 0.01% | 1,043,937 |
| Jul 16, 2025 | 1,434.00 | 1,449.50 | 1,431.20 | 1,440.20 | 1,435.47 | 0.43% | 694,775 |
| Jul 15, 2025 | 1,426.70 | 1,439.90 | 1,416.30 | 1,434.00 | 1,429.29 | 1.01% | 732,457 |
| Jul 14, 2025 | 1,400.10 | 1,423.20 | 1,387.00 | 1,419.70 | 1,415.04 | 1.40% | 534,480 |