Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 1,197.50
+25.40 (2.17%)
At close: Oct 31, 2025
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,200.00 | 1,240.00 | 1,196.90 | 1,236.60 | 1,236.60 | 3.27% | 73,607 |
| Oct 31, 2025 | 1,201.05 | 1,214.50 | 1,184.95 | 1,197.50 | 1,197.50 | 2.17% | 246,477 |
| Oct 30, 2025 | 1,184.10 | 1,189.80 | 1,167.25 | 1,172.10 | 1,172.10 | -0.55% | 9,470 |
| Oct 29, 2025 | 1,178.55 | 1,190.00 | 1,167.30 | 1,178.60 | 1,178.60 | 0.75% | 41,159 |
| Oct 28, 2025 | 1,185.05 | 1,185.05 | 1,164.00 | 1,169.80 | 1,169.80 | -0.58% | 13,717 |
| Oct 27, 2025 | 1,176.65 | 1,189.50 | 1,174.00 | 1,176.60 | 1,176.60 | 0.32% | 23,070 |
| Oct 24, 2025 | 1,178.45 | 1,199.55 | 1,168.20 | 1,172.90 | 1,172.90 | -0.20% | 36,677 |
| Oct 23, 2025 | 1,190.05 | 1,195.75 | 1,172.00 | 1,175.30 | 1,175.30 | -0.73% | 26,703 |
| Oct 21, 2025 | 1,195.00 | 1,195.85 | 1,180.00 | 1,184.00 | 1,184.00 | -0.16% | 6,818 |
| Oct 20, 2025 | 1,175.55 | 1,193.30 | 1,174.45 | 1,185.85 | 1,185.85 | -0.06% | 14,533 |
| Oct 17, 2025 | 1,194.65 | 1,195.60 | 1,178.20 | 1,186.60 | 1,186.60 | -0.67% | 16,108 |
| Oct 16, 2025 | 1,178.85 | 1,196.85 | 1,175.30 | 1,194.65 | 1,194.65 | 1.92% | 59,694 |
| Oct 15, 2025 | 1,163.20 | 1,187.30 | 1,145.65 | 1,172.15 | 1,172.15 | 2.72% | 48,143 |
| Oct 14, 2025 | 1,167.95 | 1,167.95 | 1,134.70 | 1,141.10 | 1,141.10 | -1.16% | 47,930 |
| Oct 13, 2025 | 1,157.15 | 1,157.35 | 1,140.25 | 1,154.55 | 1,154.55 | -0.01% | 9,519 |
| Oct 10, 2025 | 1,129.40 | 1,160.80 | 1,121.90 | 1,154.70 | 1,154.70 | 2.36% | 45,947 |
| Oct 9, 2025 | 1,139.95 | 1,141.40 | 1,116.00 | 1,128.05 | 1,128.05 | -0.08% | 43,521 |
| Oct 8, 2025 | 1,154.95 | 1,159.30 | 1,125.70 | 1,129.00 | 1,129.00 | -1.44% | 372,141 |
| Oct 7, 2025 | 1,124.35 | 1,152.80 | 1,099.25 | 1,145.45 | 1,145.45 | 2.68% | 87,015 |
| Oct 6, 2025 | 1,115.55 | 1,122.55 | 1,105.50 | 1,115.55 | 1,115.55 | 0.22% | 26,921 |
| Oct 3, 2025 | 1,141.55 | 1,144.70 | 1,108.30 | 1,113.05 | 1,113.05 | -2.36% | 59,529 |
| Oct 1, 2025 | 1,148.55 | 1,160.55 | 1,135.90 | 1,139.90 | 1,139.90 | 0.31% | 30,955 |
| Sep 30, 2025 | 1,157.60 | 1,165.95 | 1,129.00 | 1,136.40 | 1,136.40 | -1.53% | 11,849 |
| Sep 29, 2025 | 1,152.05 | 1,157.00 | 1,140.00 | 1,154.00 | 1,154.00 | 1.15% | 9,891 |
| Sep 26, 2025 | 1,149.40 | 1,157.20 | 1,136.90 | 1,140.85 | 1,140.85 | -0.74% | 19,885 |
| Sep 25, 2025 | 1,179.00 | 1,181.00 | 1,145.45 | 1,149.35 | 1,149.35 | -2.48% | 25,249 |
| Sep 24, 2025 | 1,200.15 | 1,206.00 | 1,175.05 | 1,178.60 | 1,178.60 | -2.23% | 29,837 |
| Sep 23, 2025 | 1,223.95 | 1,223.95 | 1,195.00 | 1,205.45 | 1,205.45 | -0.52% | 18,441 |
| Sep 22, 2025 | 1,217.05 | 1,228.95 | 1,206.65 | 1,211.75 | 1,211.75 | -0.30% | 18,509 |
| Sep 19, 2025 | 1,205.05 | 1,223.00 | 1,200.00 | 1,215.45 | 1,215.45 | 0.92% | 24,276 |
| Sep 18, 2025 | 1,200.00 | 1,216.00 | 1,198.00 | 1,204.40 | 1,204.40 | -0.04% | 211,142 |
| Sep 17, 2025 | 1,206.00 | 1,209.80 | 1,194.00 | 1,204.85 | 1,204.85 | 0.37% | 76,117 |
| Sep 16, 2025 | 1,193.70 | 1,211.35 | 1,182.25 | 1,200.45 | 1,200.45 | 1.10% | 22,437 |
| Sep 15, 2025 | 1,170.55 | 1,201.15 | 1,159.40 | 1,187.40 | 1,187.40 | 1.66% | 35,571 |
| 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 |