Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 698.85
-34.30 (-4.68%)
At close: Mar 27, 2026
BOM:543287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 731.40 | 731.40 | 691.95 | 698.85 | 698.85 | -4.68% | 120,906 |
| Mar 25, 2026 | 732.15 | 759.80 | 726.60 | 733.15 | 733.15 | 0.92% | 8,095,151 |
| Mar 24, 2026 | 736.90 | 741.00 | 715.80 | 726.45 | 726.45 | -0.27% | 288,909 |
| Mar 23, 2026 | 787.75 | 787.75 | 724.15 | 728.40 | 728.40 | -8.60% | 162,055 |
| Mar 20, 2026 | 821.00 | 834.20 | 793.00 | 796.95 | 796.95 | -2.73% | 176,709 |
| Mar 19, 2026 | 849.95 | 849.95 | 812.05 | 819.35 | 819.35 | -4.03% | 32,852 |
| Mar 18, 2026 | 858.45 | 871.40 | 846.20 | 853.75 | 853.75 | 1.37% | 1,920,503 |
| Mar 17, 2026 | 852.10 | 854.85 | 835.00 | 842.20 | 842.20 | -0.80% | 367,897 |
| Mar 16, 2026 | 859.05 | 873.20 | 832.20 | 849.00 | 849.00 | -2.03% | 71,818 |
| Mar 13, 2026 | 867.10 | 877.45 | 858.00 | 866.55 | 866.55 | -0.31% | 189,061 |
| Mar 12, 2026 | 877.00 | 887.00 | 861.00 | 869.25 | 869.25 | -1.06% | 16,416 |
| Mar 11, 2026 | 901.90 | 919.35 | 877.15 | 878.55 | 878.55 | -2.58% | 26,495 |
| Mar 10, 2026 | 897.70 | 906.00 | 892.15 | 901.85 | 901.85 | 1.50% | 11,600 |
| Mar 9, 2026 | 864.35 | 892.00 | 851.00 | 888.55 | 888.55 | -0.12% | 54,301 |
| Mar 6, 2026 | 918.75 | 918.75 | 886.50 | 889.65 | 889.65 | -2.90% | 31,530 |
| Mar 5, 2026 | 932.75 | 932.75 | 902.00 | 916.20 | 916.20 | 0.46% | 111,032 |
| Mar 4, 2026 | 945.00 | 951.60 | 905.30 | 912.05 | 912.05 | -5.58% | 53,390 |
| Mar 2, 2026 | 905.65 | 978.80 | 905.65 | 965.90 | 965.90 | -2.34% | 38,142 |
| Feb 27, 2026 | 1,011.80 | 1,012.00 | 984.40 | 989.05 | 989.05 | -2.24% | 19,063 |
| Feb 26, 2026 | 1,058.55 | 1,058.55 | 998.00 | 1,011.70 | 1,011.70 | -1.04% | 26,061 |
| Feb 25, 2026 | 1,032.25 | 1,059.00 | 1,016.35 | 1,022.30 | 1,022.30 | -1.58% | 14,649 |
| Feb 24, 2026 | 1,064.00 | 1,078.85 | 1,026.00 | 1,038.70 | 1,038.70 | -3.25% | 28,100 |
| Feb 23, 2026 | 1,075.20 | 1,085.25 | 1,064.40 | 1,073.55 | 1,073.55 | 0.22% | 30,890 |
| Feb 20, 2026 | 1,064.35 | 1,083.90 | 1,058.40 | 1,071.15 | 1,071.15 | 0.61% | 33,497 |
| Feb 19, 2026 | 1,096.95 | 1,107.00 | 1,061.95 | 1,064.70 | 1,064.70 | -3.83% | 58,235 |
| Feb 18, 2026 | 1,097.40 | 1,112.05 | 1,088.85 | 1,107.10 | 1,107.10 | 0.95% | 8,690 |
| Feb 17, 2026 | 1,095.85 | 1,104.45 | 1,086.00 | 1,096.70 | 1,096.70 | -0.07% | 100,326 |
| Feb 16, 2026 | 1,073.15 | 1,099.50 | 1,060.00 | 1,097.50 | 1,097.50 | 2.21% | 37,459 |
| Feb 13, 2026 | 1,078.30 | 1,079.60 | 1,046.55 | 1,073.75 | 1,073.75 | -0.98% | 303,990 |
| Feb 12, 2026 | 1,093.55 | 1,096.25 | 1,078.95 | 1,084.40 | 1,084.40 | -0.95% | 167,696 |
| Feb 11, 2026 | 1,089.85 | 1,098.50 | 1,080.50 | 1,094.85 | 1,094.85 | -0.01% | 11,705 |
| Feb 10, 2026 | 1,101.15 | 1,101.15 | 1,081.00 | 1,094.95 | 1,094.95 | 0.28% | 34,738 |
| Feb 9, 2026 | 1,054.70 | 1,095.00 | 1,054.70 | 1,091.85 | 1,091.85 | 3.54% | 41,923 |
| Feb 6, 2026 | 1,047.10 | 1,062.70 | 1,027.80 | 1,054.55 | 1,054.55 | 0.44% | 51,417 |
| Feb 5, 2026 | 1,056.40 | 1,056.40 | 1,033.75 | 1,049.90 | 1,049.90 | -0.62% | 257,006 |
| Feb 4, 2026 | 1,032.25 | 1,059.70 | 1,011.80 | 1,056.50 | 1,056.50 | 2.34% | 50,517 |
| Feb 3, 2026 | 988.75 | 1,046.20 | 988.70 | 1,032.30 | 1,032.30 | 7.36% | 174,538 |
| Feb 2, 2026 | 922.05 | 965.00 | 918.90 | 961.50 | 961.50 | 4.85% | 52,044 |
| Feb 1, 2026 | 988.35 | 988.35 | 879.20 | 917.00 | 917.00 | -5.56% | 50,140 |
| Jan 30, 2026 | 950.95 | 977.05 | 936.70 | 970.95 | 970.95 | 2.19% | 43,287 |
| Jan 29, 2026 | 927.75 | 958.95 | 903.45 | 950.10 | 950.10 | 2.40% | 830,998 |
| Jan 28, 2026 | 908.15 | 933.00 | 908.15 | 927.85 | 927.85 | 2.25% | 70,306 |
| Jan 27, 2026 | 913.45 | 913.50 | 864.00 | 907.40 | 907.40 | 0.84% | 784,012 |
| Jan 23, 2026 | 945.00 | 947.00 | 893.20 | 899.85 | 899.85 | -5.03% | 1,483,707 |
| Jan 22, 2026 | 980.85 | 989.10 | 938.40 | 947.55 | 947.55 | -3.36% | 517,869 |
| Jan 21, 2026 | 978.55 | 988.95 | 961.40 | 980.50 | 980.50 | 0.32% | 36,977 |
| Jan 20, 2026 | 1,042.00 | 1,042.05 | 971.50 | 977.35 | 977.35 | -6.34% | 67,117 |
| Jan 19, 2026 | 1,062.50 | 1,073.75 | 1,038.85 | 1,043.50 | 1,043.50 | -2.52% | 29,606 |
| Jan 16, 2026 | 1,068.55 | 1,086.90 | 1,057.85 | 1,070.50 | 1,070.50 | 1.12% | 48,764 |
| Jan 14, 2026 | 1,053.05 | 1,068.95 | 1,047.95 | 1,058.60 | 1,058.60 | -1.49% | 42,243 |