Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 1,187.40
+19.35 (1.66%)
At close: Sep 15, 2025
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,210.05 | 1,234.95 | 1,159.90 | 1,168.05 | 1,168.05 | -0.95% | 166,709 |
| Sep 11, 2025 | 1,182.85 | 1,187.55 | 1,173.00 | 1,179.25 | 1,179.25 | -0.22% | 21,648 |
| Sep 10, 2025 | 1,172.85 | 1,192.75 | 1,172.85 | 1,181.80 | 1,181.80 | 0.81% | 12,743 |
| Sep 9, 2025 | 1,181.10 | 1,184.10 | 1,170.70 | 1,172.30 | 1,172.30 | -0.75% | 9,379 |
| Sep 8, 2025 | 1,195.85 | 1,195.85 | 1,177.75 | 1,181.15 | 1,181.15 | 0.52% | 17,758 |
| Sep 5, 2025 | 1,193.00 | 1,206.95 | 1,168.65 | 1,175.00 | 1,175.00 | -1.51% | 23,546 |
| Sep 4, 2025 | 1,234.80 | 1,234.80 | 1,184.95 | 1,193.00 | 1,193.00 | -0.65% | 16,903 |
| Sep 3, 2025 | 1,204.95 | 1,204.95 | 1,192.25 | 1,200.80 | 1,200.80 | 0.59% | 12,347 |
| Sep 2, 2025 | 1,210.25 | 1,216.45 | 1,189.20 | 1,193.70 | 1,193.70 | -1.16% | 28,916 |
| Sep 1, 2025 | 1,182.00 | 1,211.05 | 1,182.00 | 1,207.75 | 1,207.75 | 1.21% | 20,872 |
| Aug 29, 2025 | 1,200.00 | 1,215.95 | 1,182.25 | 1,193.35 | 1,193.35 | -1.31% | 21,299 |
| Aug 28, 2025 | 1,235.80 | 1,247.55 | 1,206.00 | 1,209.25 | 1,209.25 | -2.14% | 17,893 |
| Aug 26, 2025 | 1,269.45 | 1,269.45 | 1,228.80 | 1,235.75 | 1,235.75 | -2.24% | 14,013 |
| Aug 25, 2025 | 1,262.20 | 1,284.35 | 1,262.00 | 1,264.05 | 1,264.05 | 0.17% | 91,463 |
| Aug 22, 2025 | 1,298.45 | 1,301.15 | 1,259.45 | 1,261.95 | 1,261.95 | -2.41% | 14,885 |
| Aug 21, 2025 | 1,312.30 | 1,327.50 | 1,290.85 | 1,293.05 | 1,288.80 | -0.48% | 41,539 |
| Aug 20, 2025 | 1,260.00 | 1,302.30 | 1,254.75 | 1,299.35 | 1,295.08 | 3.32% | 21,722 |
| Aug 19, 2025 | 1,250.60 | 1,259.75 | 1,226.50 | 1,257.60 | 1,253.47 | 0.86% | 14,709 |
| Aug 18, 2025 | 1,234.00 | 1,269.90 | 1,234.00 | 1,246.85 | 1,242.75 | 1.13% | 135,352 |
| Aug 14, 2025 | 1,234.95 | 1,239.00 | 1,229.00 | 1,232.90 | 1,228.85 | 0.57% | 16,790 |
| Aug 13, 2025 | 1,220.15 | 1,230.80 | 1,215.00 | 1,225.90 | 1,221.87 | 1.01% | 12,887 |
| Aug 12, 2025 | 1,233.55 | 1,233.55 | 1,211.00 | 1,213.60 | 1,209.61 | -0.88% | 86,471 |
| Aug 11, 2025 | 1,203.70 | 1,227.70 | 1,199.00 | 1,224.40 | 1,220.38 | 1.77% | 17,526 |
| Aug 8, 2025 | 1,222.65 | 1,231.05 | 1,199.00 | 1,203.15 | 1,199.20 | -1.59% | 32,426 |
| Aug 7, 2025 | 1,206.15 | 1,234.80 | 1,201.40 | 1,222.65 | 1,218.63 | -0.33% | 19,745 |
| Aug 6, 2025 | 1,240.15 | 1,245.60 | 1,209.60 | 1,226.75 | 1,222.72 | -0.56% | 10,406 |
| Aug 5, 2025 | 1,248.25 | 1,248.25 | 1,223.00 | 1,233.65 | 1,229.60 | -0.82% | 14,830 |
| Aug 4, 2025 | 1,217.95 | 1,246.95 | 1,206.20 | 1,243.90 | 1,239.81 | 3.13% | 26,332 |
| Aug 1, 2025 | 1,226.75 | 1,241.45 | 1,200.00 | 1,206.20 | 1,202.24 | -2.07% | 39,103 |
| Jul 31, 2025 | 1,223.70 | 1,251.45 | 1,216.45 | 1,231.70 | 1,227.65 | -0.50% | 21,090 |
| Jul 30, 2025 | 1,249.95 | 1,255.00 | 1,232.80 | 1,237.95 | 1,233.88 | -0.70% | 33,985 |
| Jul 29, 2025 | 1,211.00 | 1,255.20 | 1,211.00 | 1,246.70 | 1,242.60 | 3.77% | 80,819 |
| Jul 28, 2025 | 1,279.25 | 1,280.15 | 1,191.35 | 1,201.40 | 1,197.45 | -6.09% | 168,156 |
| Jul 25, 2025 | 1,320.50 | 1,320.50 | 1,275.00 | 1,279.30 | 1,275.10 | -3.54% | 54,172 |
| Jul 24, 2025 | 1,340.85 | 1,340.85 | 1,305.00 | 1,326.25 | 1,321.89 | -0.54% | 43,531 |
| Jul 23, 2025 | 1,424.75 | 1,424.75 | 1,330.55 | 1,333.45 | 1,329.07 | -7.60% | 1,763,026 |
| Jul 22, 2025 | 1,448.50 | 1,459.35 | 1,434.90 | 1,443.10 | 1,438.36 | -0.37% | 6,637 |
| Jul 21, 2025 | 1,431.15 | 1,451.45 | 1,431.15 | 1,448.50 | 1,443.74 | 0.29% | 6,179 |
| Jul 18, 2025 | 1,439.05 | 1,458.00 | 1,439.05 | 1,444.35 | 1,439.60 | 0.30% | 12,861 |
| Jul 17, 2025 | 1,443.00 | 1,455.00 | 1,435.00 | 1,440.05 | 1,435.32 | -0.04% | 14,489 |
| Jul 16, 2025 | 1,432.70 | 1,449.00 | 1,432.70 | 1,440.65 | 1,435.92 | 0.55% | 14,365 |
| Jul 15, 2025 | 1,433.85 | 1,440.00 | 1,418.85 | 1,432.70 | 1,427.99 | 0.90% | 36,827 |
| Jul 14, 2025 | 1,396.95 | 1,422.00 | 1,386.50 | 1,419.90 | 1,415.23 | 1.41% | 30,337 |
| Jul 11, 2025 | 1,411.00 | 1,421.65 | 1,394.85 | 1,400.15 | 1,395.55 | -0.79% | 21,723 |
| Jul 10, 2025 | 1,385.00 | 1,413.95 | 1,385.00 | 1,411.30 | 1,406.66 | 1.44% | 29,155 |
| Jul 9, 2025 | 1,362.20 | 1,397.30 | 1,361.00 | 1,391.25 | 1,386.68 | 1.19% | 19,634 |
| Jul 8, 2025 | 1,389.25 | 1,390.00 | 1,352.15 | 1,374.85 | 1,370.33 | -0.19% | 24,720 |
| Jul 7, 2025 | 1,360.85 | 1,383.30 | 1,359.50 | 1,377.50 | 1,372.97 | 0.74% | 8,581 |
| Jul 4, 2025 | 1,370.00 | 1,380.90 | 1,354.30 | 1,367.35 | 1,362.86 | -0.11% | 15,831 |
| Jul 3, 2025 | 1,390.75 | 1,405.20 | 1,366.00 | 1,368.90 | 1,364.40 | -2.17% | 34,827 |