Skip to main content
Lodha Developers Limited (NSE:LODHA)
India flag India · Delayed Price · Currency is INR
988.25
-23.25 (-2.30%)
At close: Feb 27, 2026

Lodha Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261,012.001,013.00984.70988.25988.25-2.30%1,986,835
Feb 26, 20261,022.701,030.90998.001,011.501,011.50-1.08%1,020,849
Feb 25, 20261,044.451,059.151,015.651,022.501,022.50-1.76%1,280,861
Feb 24, 20261,065.001,078.451,024.651,040.801,040.80-2.99%798,095
Feb 23, 20261,076.451,085.401,064.001,072.901,072.900.16%579,542
Feb 20, 20261,060.301,083.751,057.351,071.151,071.150.38%549,915
Feb 19, 20261,100.501,108.151,061.051,067.051,067.05-3.71%1,005,993
Feb 18, 20261,100.001,113.201,088.851,108.151,108.151.02%598,625
Feb 17, 20261,090.001,105.001,085.201,096.951,096.95-0.09%490,586
Feb 16, 20261,073.401,100.001,060.201,097.901,097.902.26%692,541
Feb 13, 20261,071.251,079.051,045.901,073.601,073.60-1.04%1,795,630
Feb 12, 20261,089.101,096.051,080.001,084.851,084.85-0.92%1,511,339
Feb 11, 20261,091.001,098.901,080.451,094.901,094.90-0.01%512,383
Feb 10, 20261,100.001,100.001,080.101,095.051,095.050.43%1,030,861
Feb 9, 20261,065.001,095.001,056.551,090.401,090.403.35%1,350,887
Feb 6, 20261,051.201,066.551,027.401,055.101,055.100.62%1,104,084
Feb 5, 20261,049.001,051.251,033.401,048.551,048.55-0.75%1,164,041
Feb 4, 20261,029.001,059.801,013.251,056.501,056.502.38%1,867,196
Feb 3, 2026984.501,046.55984.501,031.901,031.907.33%2,869,363
Feb 2, 2026926.10965.80918.00961.45961.454.77%1,783,088
Feb 1, 2026976.00976.00878.40917.70917.70-5.54%1,147,904
Jan 30, 2026947.70977.00936.00971.50971.502.11%2,914,884
Jan 29, 2026920.00959.00904.10951.40951.402.40%6,125,720
Jan 28, 2026912.00933.80909.00929.10929.102.41%1,884,319
Jan 27, 2026910.80913.50863.80907.20907.200.77%5,964,791
Jan 23, 2026945.50947.90892.70900.30900.30-4.78%3,143,100
Jan 22, 2026980.50988.50937.00945.50945.50-3.54%2,425,976
Jan 21, 2026976.70989.00961.30980.20980.200.09%1,199,343
Jan 20, 20261,045.701,045.70971.80979.30979.30-6.20%2,354,624
Jan 19, 20261,064.301,073.601,036.801,044.001,044.00-2.51%795,590
Jan 16, 20261,055.001,086.901,055.001,070.901,070.901.14%1,941,994
Jan 14, 20261,054.401,069.601,047.501,058.801,058.80-1.45%981,592
Jan 13, 20261,078.001,088.401,060.001,074.401,074.40-0.32%803,297
Jan 12, 20261,061.501,080.501,040.201,077.801,077.801.55%1,566,981
Jan 9, 20261,082.001,082.101,052.801,061.401,061.40-2.64%2,660,754
Jan 8, 20261,114.001,128.801,085.101,090.201,090.20-1.86%1,683,229
Jan 7, 20261,120.001,138.501,104.201,110.901,110.90-0.11%2,651,449
Jan 6, 20261,125.401,126.401,100.501,112.101,112.10-0.71%1,918,861
Jan 5, 20261,090.701,130.001,086.201,120.001,120.003.16%2,876,700
Jan 2, 20261,074.001,089.101,070.201,085.701,085.701.20%1,416,306
Jan 1, 20261,061.001,074.901,061.001,072.801,072.801.08%393,122
Dec 31, 20251,062.901,070.001,056.201,061.301,061.300.42%509,451
Dec 30, 20251,064.001,068.701,053.001,056.901,056.90-0.73%656,685
Dec 29, 20251,075.001,082.401,061.501,064.701,064.70-0.82%643,460
Dec 26, 20251,079.401,085.001,069.701,073.501,073.50-0.61%478,206
Dec 24, 20251,082.801,090.901,075.101,080.101,080.10-0.25%412,998
Dec 23, 20251,093.001,093.901,080.101,082.801,082.80-1.16%403,609
Dec 22, 20251,098.001,108.701,090.201,095.501,095.500.49%537,621
Dec 19, 20251,078.601,093.701,071.401,090.201,090.201.97%545,392
Dec 18, 20251,063.001,076.001,047.601,069.101,069.100.50%455,006
Dec 17, 20251,121.001,129.301,058.401,063.801,063.80-1.08%980,532
Dec 16, 20251,092.001,099.501,071.001,075.401,075.40-1.43%450,739
Dec 15, 20251,092.001,101.901,075.601,091.001,091.00-0.01%2,704,691
Dec 12, 20251,087.201,096.201,079.401,091.101,091.100.98%1,174,813
Dec 11, 20251,070.001,085.501,067.101,080.501,080.500.76%419,301
Dec 10, 20251,081.001,097.401,064.801,072.301,072.30-0.34%759,811
Dec 9, 20251,072.001,078.501,056.201,076.001,076.000.37%1,064,805
Dec 8, 20251,115.401,115.901,066.001,072.001,072.00-3.56%636,718
Dec 5, 20251,113.501,124.901,102.001,111.601,111.600.19%727,204
Dec 4, 20251,105.001,120.001,093.601,109.501,109.500.51%962,511
Dec 3, 20251,120.001,126.001,100.001,103.901,103.90-1.42%1,062,825
Dec 2, 20251,127.001,130.501,114.501,119.801,119.80-0.74%1,993,162
Dec 1, 20251,156.301,158.001,125.101,128.201,128.20-1.74%684,453
Nov 28, 20251,166.001,178.601,145.301,148.201,148.20-0.73%1,536,998
Nov 27, 20251,167.601,172.001,151.201,156.601,156.60-0.60%598,418
Nov 26, 20251,165.001,175.001,157.901,163.601,163.600.29%833,164
Nov 25, 20251,160.001,174.601,156.001,160.201,160.200.03%504,998
Nov 24, 20251,180.001,181.001,155.601,159.901,159.90-1.44%1,196,025
Nov 21, 20251,201.001,202.001,161.901,176.801,176.80-2.00%1,730,092
Nov 20, 20251,206.901,206.901,191.401,200.801,200.80-0.10%719,624
Nov 19, 20251,192.101,206.401,176.701,202.001,202.000.84%849,225
Nov 18, 20251,225.001,232.001,186.601,192.001,192.00-2.32%871,832
Nov 17, 20251,212.401,223.001,210.501,220.301,220.300.89%781,591
Nov 14, 20251,213.101,217.001,201.501,209.501,209.50-0.67%541,800
Nov 13, 20251,220.001,234.801,215.001,217.601,217.600.03%882,806
Nov 12, 20251,221.001,243.001,211.401,217.201,217.20-0.31%2,586,644
Nov 11, 20251,206.101,225.501,195.101,221.001,221.001.24%1,909,398
Nov 10, 20251,226.101,232.501,203.101,206.101,206.10-1.67%516,966
Nov 7, 20251,232.501,233.901,199.301,226.601,226.60-0.48%804,549
Nov 6, 20251,222.001,237.501,213.901,232.501,232.500.79%1,539,222
Nov 4, 20251,242.001,244.001,220.001,222.901,222.90-0.99%1,186,673
Nov 3, 20251,200.001,240.001,196.801,235.101,235.103.11%2,096,532
Oct 31, 20251,199.001,214.001,184.201,197.901,197.902.26%5,985,377
Oct 30, 20251,187.801,189.901,166.601,171.401,171.40-0.66%870,241
Oct 29, 20251,172.001,190.401,167.701,179.201,179.200.87%896,789
Oct 28, 20251,177.001,181.901,163.201,169.001,169.00-0.68%1,135,709
Oct 27, 20251,184.001,189.501,174.001,177.001,177.000.35%575,452
Oct 24, 20251,184.101,199.501,168.201,172.901,172.90-0.20%938,533
Oct 23, 20251,196.001,196.001,172.001,175.301,175.30-0.80%1,679,963
Oct 21, 20251,196.001,196.901,179.001,184.801,184.80-0.07%68,509
Oct 20, 20251,194.901,194.901,174.001,185.601,185.60-0.11%750,454
Oct 17, 20251,194.801,197.501,178.401,186.901,186.90-0.66%774,211
Oct 16, 20251,177.001,197.001,175.001,194.801,194.801.95%2,296,704
Oct 15, 20251,148.001,187.401,144.201,172.001,172.002.63%1,575,396
Oct 14, 20251,165.101,168.001,136.501,142.001,142.00-1.07%479,321
Oct 13, 20251,155.001,157.901,139.801,154.301,154.30-0.14%547,636
Oct 10, 20251,130.301,161.301,120.601,155.901,155.902.41%1,061,874
Oct 9, 20251,137.501,141.701,115.101,128.701,128.70-682,554
Oct 8, 20251,150.001,160.001,125.001,128.701,128.70-1.42%1,724,214
Oct 7, 20251,118.001,152.201,098.801,145.001,145.002.68%6,502,049