Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 1,203.15
-19.50 (-1.59%)
At close: Aug 8, 2025
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,222.65 | 1,231.05 | 1,199.00 | 1,203.15 | 1,203.15 | -1.59% | 32,426 |
| Aug 7, 2025 | 1,206.15 | 1,234.80 | 1,201.40 | 1,222.65 | 1,222.65 | -0.33% | 19,745 |
| Aug 6, 2025 | 1,240.15 | 1,245.60 | 1,209.60 | 1,226.75 | 1,226.75 | -0.56% | 10,406 |
| Aug 5, 2025 | 1,248.25 | 1,248.25 | 1,223.00 | 1,233.65 | 1,233.65 | -0.82% | 14,830 |
| Aug 4, 2025 | 1,217.95 | 1,246.95 | 1,206.20 | 1,243.90 | 1,243.90 | 3.13% | 26,332 |
| Aug 1, 2025 | 1,226.75 | 1,241.45 | 1,200.00 | 1,206.20 | 1,206.20 | -2.07% | 39,103 |
| Jul 31, 2025 | 1,223.70 | 1,251.45 | 1,216.45 | 1,231.70 | 1,231.70 | -0.50% | 21,090 |
| Jul 30, 2025 | 1,249.95 | 1,255.00 | 1,232.80 | 1,237.95 | 1,237.95 | -0.70% | 33,985 |
| Jul 29, 2025 | 1,211.00 | 1,255.20 | 1,211.00 | 1,246.70 | 1,246.70 | 3.77% | 80,819 |
| Jul 28, 2025 | 1,279.25 | 1,280.15 | 1,191.35 | 1,201.40 | 1,201.40 | -6.09% | 168,156 |
| Jul 25, 2025 | 1,320.50 | 1,320.50 | 1,275.00 | 1,279.30 | 1,279.30 | -3.54% | 54,172 |
| Jul 24, 2025 | 1,340.85 | 1,340.85 | 1,305.00 | 1,326.25 | 1,326.25 | -0.54% | 43,531 |
| Jul 23, 2025 | 1,424.75 | 1,424.75 | 1,330.55 | 1,333.45 | 1,333.45 | -7.60% | 1,763,026 |
| Jul 22, 2025 | 1,448.50 | 1,459.35 | 1,434.90 | 1,443.10 | 1,443.10 | -0.37% | 6,637 |
| Jul 21, 2025 | 1,431.15 | 1,451.45 | 1,431.15 | 1,448.50 | 1,448.50 | 0.29% | 6,179 |
| Jul 18, 2025 | 1,439.05 | 1,458.00 | 1,439.05 | 1,444.35 | 1,444.35 | 0.30% | 12,861 |
| Jul 17, 2025 | 1,443.00 | 1,455.00 | 1,435.00 | 1,440.05 | 1,440.05 | -0.04% | 14,489 |
| Jul 16, 2025 | 1,432.70 | 1,449.00 | 1,432.70 | 1,440.65 | 1,440.65 | 0.55% | 14,365 |
| Jul 15, 2025 | 1,433.85 | 1,440.00 | 1,418.85 | 1,432.70 | 1,432.70 | 0.90% | 36,827 |
| Jul 14, 2025 | 1,396.95 | 1,422.00 | 1,386.50 | 1,419.90 | 1,419.90 | 1.41% | 30,337 |
| Jul 11, 2025 | 1,411.00 | 1,421.65 | 1,394.85 | 1,400.15 | 1,400.15 | -0.79% | 21,723 |
| Jul 10, 2025 | 1,385.00 | 1,413.95 | 1,385.00 | 1,411.30 | 1,411.30 | 1.44% | 29,155 |
| Jul 9, 2025 | 1,362.20 | 1,397.30 | 1,361.00 | 1,391.25 | 1,391.25 | 1.19% | 19,634 |
| Jul 8, 2025 | 1,389.25 | 1,390.00 | 1,352.15 | 1,374.85 | 1,374.85 | -0.19% | 24,720 |
| Jul 7, 2025 | 1,360.85 | 1,383.30 | 1,359.50 | 1,377.50 | 1,377.50 | 0.74% | 8,581 |
| Jul 4, 2025 | 1,370.00 | 1,380.90 | 1,354.30 | 1,367.35 | 1,367.35 | -0.11% | 15,831 |
| Jul 3, 2025 | 1,390.75 | 1,405.20 | 1,366.00 | 1,368.90 | 1,368.90 | -2.17% | 34,827 |
| Jul 2, 2025 | 1,398.75 | 1,406.80 | 1,380.60 | 1,399.20 | 1,399.20 | 0.59% | 20,774 |
| Jul 1, 2025 | 1,395.00 | 1,396.05 | 1,363.45 | 1,391.00 | 1,391.00 | 0.47% | 33,477 |
| Jun 30, 2025 | 1,422.05 | 1,430.15 | 1,382.60 | 1,384.55 | 1,384.55 | -2.63% | 39,598 |
| Jun 27, 2025 | 1,451.75 | 1,451.75 | 1,416.60 | 1,422.00 | 1,422.00 | -1.30% | 20,093 |
| Jun 26, 2025 | 1,476.20 | 1,476.20 | 1,420.00 | 1,440.80 | 1,440.80 | -1.17% | 37,392 |
| Jun 25, 2025 | 1,484.15 | 1,495.55 | 1,448.00 | 1,457.85 | 1,457.85 | -0.89% | 24,632 |
| Jun 24, 2025 | 1,494.60 | 1,510.00 | 1,466.70 | 1,470.90 | 1,470.90 | -0.12% | 20,165 |
| Jun 23, 2025 | 1,460.30 | 1,494.25 | 1,460.30 | 1,472.65 | 1,472.65 | -1.29% | 18,142 |
| Jun 20, 2025 | 1,443.70 | 1,496.00 | 1,427.65 | 1,491.85 | 1,491.85 | 4.79% | 24,214 |
| Jun 19, 2025 | 1,442.95 | 1,467.90 | 1,420.00 | 1,423.65 | 1,423.65 | -1.34% | 14,803 |
| Jun 18, 2025 | 1,445.00 | 1,468.60 | 1,434.10 | 1,442.95 | 1,442.95 | -0.23% | 16,314 |
| Jun 17, 2025 | 1,489.40 | 1,504.05 | 1,443.25 | 1,446.25 | 1,446.25 | -1.41% | 48,035 |
| Jun 16, 2025 | 1,453.65 | 1,474.70 | 1,435.10 | 1,466.90 | 1,466.90 | 0.95% | 20,287 |
| Jun 13, 2025 | 1,444.70 | 1,458.65 | 1,420.20 | 1,453.10 | 1,453.10 | 0.28% | 15,640 |
| Jun 12, 2025 | 1,471.35 | 1,475.45 | 1,445.85 | 1,449.10 | 1,449.10 | -1.83% | 22,323 |
| Jun 11, 2025 | 1,473.35 | 1,490.00 | 1,461.40 | 1,476.15 | 1,476.15 | 0.62% | 21,107 |
| Jun 10, 2025 | 1,505.05 | 1,517.20 | 1,462.95 | 1,467.00 | 1,467.00 | -2.98% | 55,404 |
| Jun 9, 2025 | 1,534.25 | 1,534.25 | 1,501.00 | 1,512.10 | 1,512.10 | -0.24% | 28,324 |
| Jun 6, 2025 | 1,462.05 | 1,529.90 | 1,462.05 | 1,515.75 | 1,515.75 | 3.68% | 93,488 |
| Jun 5, 2025 | 1,455.00 | 1,479.80 | 1,451.30 | 1,461.90 | 1,461.90 | 1.30% | 24,364 |
| Jun 4, 2025 | 1,472.00 | 1,472.00 | 1,434.50 | 1,443.15 | 1,443.15 | -0.30% | 32,214 |
| Jun 3, 2025 | 1,460.00 | 1,474.20 | 1,440.30 | 1,447.55 | 1,447.55 | 0.97% | 21,289 |
| Jun 2, 2025 | 1,410.25 | 1,444.40 | 1,410.25 | 1,433.70 | 1,433.70 | 0.73% | 9,833 |