Skip to main content
Lodha Developers Limited (NSE:LODHA)
India flag India · Delayed Price · Currency is INR
911.70
+28.80 (3.26%)
Apr 29, 2026, 11:55 AM IST

Lodha Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026873.00890.00872.05882.90882.900.39%3,714,661
Apr 27, 2026851.60885.00836.35879.45879.454.61%3,641,403
Apr 24, 2026857.10868.20833.80840.70840.70-1.84%1,597,049
Apr 23, 2026878.05880.00854.60856.50856.50-3.20%1,641,168
Apr 22, 2026878.15894.80872.55884.80884.801.04%3,123,516
Apr 21, 2026860.10888.50860.10875.70875.702.24%2,635,667
Apr 20, 2026869.00873.65846.85856.55856.55-1.83%1,454,799
Apr 17, 2026877.30878.70857.20872.55872.55-0.11%2,292,458
Apr 16, 2026869.90878.45848.40873.50873.501.51%3,166,380
Apr 15, 2026842.00863.10837.65860.50860.504.85%4,552,767
Apr 13, 2026788.00827.40784.30820.70820.70-0.71%2,549,142
Apr 10, 2026790.00842.00790.00826.55826.554.69%8,271,085
Apr 9, 2026782.00793.25762.40789.55789.551.37%2,930,280
Apr 8, 2026754.80782.20754.05778.85778.858.53%5,440,433
Apr 7, 2026710.00723.90702.40717.65717.651.04%2,527,244
Apr 6, 2026696.05715.80686.65710.25710.252.04%7,760,768
Apr 2, 2026675.00702.95650.80696.05696.051.56%4,877,982
Apr 1, 2026692.00697.00677.45685.35685.351.23%4,257,259
Mar 30, 2026692.00702.95672.60677.00677.00-3.31%4,775,583
Mar 27, 2026725.00729.65691.85700.20700.20-4.59%5,401,882
Mar 25, 2026747.60759.85725.10733.85733.851.03%14,941,150
Mar 24, 2026740.00742.00715.45726.40726.40-0.21%11,500,320
Mar 23, 2026789.00789.00724.00727.90727.90-8.66%4,129,352
Mar 20, 2026822.40835.10792.30796.90796.90-2.57%2,237,596
Mar 19, 2026846.50846.50812.00817.95817.95-4.24%1,221,650
Mar 18, 2026847.40871.35846.10854.15854.151.42%5,171,884
Mar 17, 2026860.00860.30835.00842.20842.20-0.77%1,466,255
Mar 16, 2026868.00874.60831.95848.75848.75-2.03%1,542,884
Mar 13, 2026865.00877.55857.05866.35866.35-0.31%640,875
Mar 12, 2026875.00887.05860.35869.05869.05-1.29%728,482
Mar 11, 2026903.95919.70877.20880.40880.40-2.39%673,418
Mar 10, 2026901.40906.90890.00901.95901.951.47%732,423
Mar 9, 2026869.95892.70850.45888.85888.85-0.04%959,578
Mar 6, 2026916.25919.70885.95889.25889.25-2.95%1,595,028
Mar 5, 2026924.90929.00901.10916.25916.250.37%1,951,445
Mar 4, 2026952.00954.00905.10912.85912.85-5.52%3,409,192
Mar 2, 2026948.50978.70948.50966.20966.20-2.23%2,083,185
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