Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 1,064.40
-9.20 (-0.86%)
At close: Dec 29, 2025
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,067.20 | 1,074.60 | 1,061.25 | 1,072.80 | 1,072.80 | 1.08% | 23,272 |
| Dec 31, 2025 | 1,060.95 | 1,069.65 | 1,056.05 | 1,061.30 | 1,061.30 | 0.41% | 22,610 |
| Dec 30, 2025 | 1,062.00 | 1,066.80 | 1,053.25 | 1,056.95 | 1,056.95 | -0.70% | 9,879 |
| Dec 29, 2025 | 1,075.50 | 1,082.80 | 1,061.15 | 1,064.40 | 1,064.40 | -0.86% | 22,374 |
| Dec 26, 2025 | 1,078.00 | 1,083.95 | 1,070.00 | 1,073.60 | 1,073.60 | -0.54% | 64,240 |
| Dec 24, 2025 | 1,080.75 | 1,090.80 | 1,076.00 | 1,079.40 | 1,079.40 | -0.25% | 9,219 |
| Dec 23, 2025 | 1,094.95 | 1,094.95 | 1,080.20 | 1,082.15 | 1,082.15 | -1.21% | 10,212 |
| Dec 22, 2025 | 1,099.95 | 1,102.50 | 1,090.50 | 1,095.45 | 1,095.45 | 0.55% | 10,883 |
| Dec 19, 2025 | 1,076.05 | 1,092.70 | 1,071.80 | 1,089.45 | 1,089.45 | 1.91% | 20,260 |
| Dec 18, 2025 | 1,060.85 | 1,076.20 | 1,048.00 | 1,069.05 | 1,069.05 | 0.49% | 17,855 |
| Dec 17, 2025 | 1,090.20 | 1,125.00 | 1,055.05 | 1,063.85 | 1,063.85 | -1.00% | 54,618 |
| Dec 16, 2025 | 1,091.75 | 1,095.15 | 1,070.00 | 1,074.55 | 1,074.55 | -1.57% | 16,237 |
| Dec 15, 2025 | 1,078.40 | 1,101.85 | 1,076.00 | 1,091.70 | 1,091.70 | 0.07% | 14,308 |
| Dec 12, 2025 | 1,083.95 | 1,096.00 | 1,080.50 | 1,090.90 | 1,090.90 | 0.96% | 35,659 |
| Dec 11, 2025 | 1,061.55 | 1,085.95 | 1,061.55 | 1,080.50 | 1,080.50 | 0.16% | 49,909 |
| Dec 10, 2025 | 1,076.70 | 1,097.00 | 1,064.50 | 1,078.75 | 1,078.75 | 0.21% | 151,559 |
| Dec 9, 2025 | 1,072.00 | 1,079.40 | 1,055.80 | 1,076.45 | 1,076.45 | 0.41% | 59,974 |
| Dec 8, 2025 | 1,111.85 | 1,113.05 | 1,066.35 | 1,072.05 | 1,072.05 | -3.56% | 37,855 |
| Dec 5, 2025 | 1,109.40 | 1,124.50 | 1,102.60 | 1,111.65 | 1,111.65 | 0.30% | 14,868 |
| Dec 4, 2025 | 1,103.75 | 1,119.70 | 1,094.65 | 1,108.35 | 1,108.35 | 0.42% | 1,134,906 |
| Dec 3, 2025 | 1,119.00 | 1,124.85 | 1,100.00 | 1,103.70 | 1,103.70 | -1.48% | 21,470 |
| Dec 2, 2025 | 1,127.95 | 1,130.00 | 1,115.00 | 1,120.30 | 1,120.30 | -0.68% | 9,828 |
| Dec 1, 2025 | 1,157.00 | 1,157.00 | 1,126.00 | 1,128.00 | 1,128.00 | -1.75% | 15,573 |
| Nov 28, 2025 | 1,165.10 | 1,179.50 | 1,145.90 | 1,148.05 | 1,148.05 | -0.72% | 44,252 |
| Nov 27, 2025 | 1,164.20 | 1,169.15 | 1,151.20 | 1,156.35 | 1,156.35 | -0.61% | 6,810 |
| Nov 26, 2025 | 1,159.85 | 1,171.70 | 1,158.25 | 1,163.45 | 1,163.45 | 0.33% | 17,133 |
| Nov 25, 2025 | 1,155.15 | 1,175.50 | 1,155.15 | 1,159.60 | 1,159.60 | -0.06% | 129,636 |
| Nov 24, 2025 | 1,180.00 | 1,180.05 | 1,155.30 | 1,160.35 | 1,160.35 | -1.37% | 29,589 |
| Nov 21, 2025 | 1,204.20 | 1,204.20 | 1,162.00 | 1,176.45 | 1,176.45 | -2.15% | 239,847 |
| Nov 20, 2025 | 1,205.05 | 1,205.55 | 1,192.00 | 1,202.30 | 1,202.30 | 0.02% | 20,517 |
| Nov 19, 2025 | 1,195.00 | 1,206.00 | 1,177.10 | 1,202.10 | 1,202.10 | 0.87% | 21,893 |
| Nov 18, 2025 | 1,221.70 | 1,232.15 | 1,189.00 | 1,191.70 | 1,191.70 | -2.43% | 29,370 |
| Nov 17, 2025 | 1,211.15 | 1,222.50 | 1,210.80 | 1,221.40 | 1,221.40 | 1.02% | 358,230 |
| Nov 14, 2025 | 1,215.35 | 1,216.90 | 1,201.55 | 1,209.05 | 1,209.05 | -0.62% | 7,773 |
| Nov 13, 2025 | 1,216.05 | 1,233.80 | 1,215.50 | 1,216.55 | 1,216.55 | -0.02% | 800,202 |
| Nov 12, 2025 | 1,222.85 | 1,242.60 | 1,213.05 | 1,216.85 | 1,216.85 | -0.31% | 17,157 |
| Nov 11, 2025 | 1,224.10 | 1,225.95 | 1,196.10 | 1,220.60 | 1,220.60 | 1.24% | 15,713 |
| Nov 10, 2025 | 1,225.95 | 1,232.00 | 1,203.80 | 1,205.65 | 1,205.65 | -1.84% | 21,116 |
| Nov 7, 2025 | 1,230.05 | 1,233.05 | 1,200.00 | 1,228.25 | 1,228.25 | -0.32% | 13,339 |
| Nov 6, 2025 | 1,225.70 | 1,237.70 | 1,214.60 | 1,232.25 | 1,232.25 | 0.81% | 31,829 |
| Nov 4, 2025 | 1,243.35 | 1,243.80 | 1,220.20 | 1,222.40 | 1,222.40 | -1.15% | 56,282 |
| 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 |