Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 1,085.80
+15.70 (1.47%)
At close: Sep 16, 2026
BOM:543287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,053.60 | 1,090.00 | 1,046.85 | 1,085.80 | 1,085.80 | 1.47% | 49,009 |
| Sep 15, 2026 | 1,130.50 | 1,130.50 | 1,068.90 | 1,070.10 | 1,070.10 | -3.85% | 62,414 |
| Sep 11, 2026 | 1,148.45 | 1,148.60 | 1,076.00 | 1,113.00 | 1,113.00 | -5.03% | 674,246 |
| Sep 10, 2026 | 1,165.45 | 1,172.00 | 1,139.35 | 1,172.00 | 1,172.00 | 0.56% | 30,418 |
| Sep 9, 2026 | 1,211.95 | 1,212.00 | 1,160.75 | 1,165.45 | 1,165.45 | -3.46% | 43,694 |
| Sep 8, 2026 | 1,194.95 | 1,227.05 | 1,174.95 | 1,207.20 | 1,207.20 | -0.29% | 49,711 |
| Sep 7, 2026 | 1,233.05 | 1,233.05 | 1,204.20 | 1,210.75 | 1,210.75 | -0.30% | 15,389 |
| Sep 4, 2026 | 1,232.55 | 1,237.70 | 1,210.25 | 1,214.40 | 1,214.40 | -0.51% | 77,484 |
| Sep 3, 2026 | 1,201.30 | 1,243.95 | 1,201.30 | 1,220.60 | 1,220.60 | 0.73% | 58,106 |
| Sep 2, 2026 | 1,145.05 | 1,211.80 | 1,145.05 | 1,211.80 | 1,211.80 | 1.45% | 38,683 |
| Sep 1, 2026 | 1,208.00 | 1,231.85 | 1,179.85 | 1,194.45 | 1,194.45 | -3.07% | 77,000 |
| Aug 31, 2026 | 1,264.20 | 1,264.20 | 1,221.70 | 1,232.30 | 1,232.30 | -3.20% | 36,722 |
| Aug 28, 2026 | 1,252.10 | 1,273.95 | 1,248.35 | 1,273.05 | 1,273.05 | 1.76% | 39,827 |
| Aug 27, 2026 | 1,262.00 | 1,278.30 | 1,251.00 | 1,251.00 | 1,251.00 | -1.38% | 45,289 |
| Aug 26, 2026 | 1,283.70 | 1,306.80 | 1,266.35 | 1,268.50 | 1,268.50 | -0.98% | 35,003 |
| Aug 25, 2026 | 1,264.75 | 1,283.00 | 1,254.25 | 1,281.00 | 1,281.00 | 2.07% | 77,458 |
| Aug 24, 2026 | 1,238.90 | 1,263.65 | 1,225.20 | 1,255.00 | 1,255.00 | 1.66% | 48,480 |
| Aug 21, 2026 | 1,250.25 | 1,261.30 | 1,231.90 | 1,234.50 | 1,234.50 | -0.76% | 64,725 |
| Aug 20, 2026 | 1,213.00 | 1,246.00 | 1,213.00 | 1,244.00 | 1,244.00 | 3.15% | 31,672 |
| Aug 19, 2026 | 1,214.40 | 1,218.00 | 1,195.00 | 1,206.00 | 1,206.00 | -0.69% | 41,217 |
| Aug 18, 2026 | 1,242.80 | 1,259.05 | 1,214.40 | 1,214.40 | 1,214.40 | -3.24% | 76,439 |
| Aug 17, 2026 | 1,240.40 | 1,255.00 | 1,223.10 | 1,255.00 | 1,255.00 | 1.21% | 34,581 |
| Aug 14, 2026 | 1,235.75 | 1,254.00 | 1,226.70 | 1,240.00 | 1,240.00 | 0.35% | 61,688 |
| Aug 13, 2026 | 1,202.40 | 1,243.90 | 1,200.90 | 1,235.70 | 1,235.70 | 2.98% | 43,734 |
| Aug 12, 2026 | 1,214.20 | 1,217.65 | 1,186.00 | 1,200.00 | 1,200.00 | -1.13% | 65,262 |
| Aug 11, 2026 | 1,214.55 | 1,228.95 | 1,202.95 | 1,213.70 | 1,213.70 | -1.24% | 88,524 |
| Aug 10, 2026 | 1,220.10 | 1,238.40 | 1,205.00 | 1,228.95 | 1,228.95 | 1.57% | 38,180 |
| Aug 7, 2026 | 1,215.00 | 1,225.00 | 1,205.15 | 1,210.00 | 1,210.00 | -1.04% | 60,325 |
| Aug 6, 2026 | 1,254.25 | 1,254.25 | 1,218.85 | 1,227.00 | 1,222.75 | -1.52% | 58,789 |
| Aug 5, 2026 | 1,254.10 | 1,263.35 | 1,239.60 | 1,246.00 | 1,241.68 | 0.89% | 121,475 |
| Aug 4, 2026 | 1,240.10 | 1,261.55 | 1,230.80 | 1,235.00 | 1,230.72 | 0.10% | 59,912 |
| Aug 3, 2026 | 1,244.60 | 1,262.20 | 1,228.05 | 1,233.80 | 1,229.53 | -0.84% | 75,555 |
| Jul 31, 2026 | 1,293.00 | 1,296.00 | 1,239.70 | 1,244.20 | 1,239.89 | -3.33% | 85,502 |
| Jul 30, 2026 | 1,300.20 | 1,328.00 | 1,281.60 | 1,287.05 | 1,282.59 | -2.24% | 151,041 |
| Jul 29, 2026 | 1,300.00 | 1,344.00 | 1,275.40 | 1,316.55 | 1,311.99 | 1.18% | 219,766 |
| Jul 28, 2026 | 1,225.10 | 1,316.00 | 1,225.10 | 1,301.20 | 1,296.69 | 8.46% | 808,491 |
| Jul 27, 2026 | 1,160.45 | 1,207.00 | 1,151.00 | 1,199.75 | 1,195.59 | 4.84% | 289,805 |
| Jul 24, 2026 | 1,138.85 | 1,166.00 | 1,124.80 | 1,144.40 | 1,140.44 | -0.19% | 69,995 |
| Jul 23, 2026 | 1,150.20 | 1,176.00 | 1,131.30 | 1,146.60 | 1,142.63 | -1.24% | 54,144 |
| Jul 22, 2026 | 1,191.05 | 1,201.70 | 1,153.00 | 1,161.00 | 1,156.98 | -3.19% | 300,046 |
| Jul 21, 2026 | 1,188.00 | 1,204.95 | 1,182.60 | 1,199.25 | 1,195.10 | 0.87% | 411,398 |
| Jul 20, 2026 | 1,190.00 | 1,195.00 | 1,179.10 | 1,188.95 | 1,184.83 | -0.04% | 685,452 |
| Jul 17, 2026 | 1,185.95 | 1,195.00 | 1,166.05 | 1,189.45 | 1,185.33 | 0.96% | 59,846 |
| Jul 16, 2026 | 1,160.95 | 1,194.00 | 1,150.80 | 1,178.10 | 1,174.02 | 1.36% | 71,086 |
| Jul 15, 2026 | 1,140.30 | 1,179.00 | 1,140.30 | 1,162.25 | 1,158.22 | 0.94% | 295,441 |
| Jul 14, 2026 | 1,197.80 | 1,197.80 | 1,145.00 | 1,151.40 | 1,147.41 | -3.90% | 704,187 |
| Jul 13, 2026 | 1,206.05 | 1,219.75 | 1,183.00 | 1,198.10 | 1,193.95 | -1.89% | 184,852 |
| Jul 10, 2026 | 1,184.15 | 1,225.00 | 1,140.00 | 1,221.15 | 1,216.92 | 2.16% | 363,091 |
| Jul 9, 2026 | 1,109.75 | 1,218.40 | 1,101.95 | 1,195.30 | 1,191.16 | 7.28% | 194,611 |
| Jul 8, 2026 | 1,095.00 | 1,155.00 | 1,085.05 | 1,114.15 | 1,110.29 | 1.00% | 2,324,084 |