Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 1,244.20
-42.85 (-3.33%)
At close: Jul 31, 2026
BOM:543287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,293.00 | 1,296.00 | 1,239.70 | 1,244.20 | 1,244.20 | -3.33% | 85,502 |
| Jul 30, 2026 | 1,300.20 | 1,328.00 | 1,281.60 | 1,287.05 | 1,287.05 | -2.24% | 151,041 |
| Jul 29, 2026 | 1,300.00 | 1,344.00 | 1,275.40 | 1,316.55 | 1,316.55 | 1.18% | 219,766 |
| Jul 28, 2026 | 1,225.10 | 1,316.00 | 1,225.10 | 1,301.20 | 1,301.20 | 8.46% | 808,491 |
| Jul 27, 2026 | 1,160.45 | 1,207.00 | 1,151.00 | 1,199.75 | 1,199.75 | 4.84% | 289,805 |
| Jul 24, 2026 | 1,138.85 | 1,166.00 | 1,124.80 | 1,144.40 | 1,144.40 | -0.19% | 69,995 |
| Jul 23, 2026 | 1,150.20 | 1,176.00 | 1,131.30 | 1,146.60 | 1,146.60 | -1.24% | 54,144 |
| Jul 22, 2026 | 1,191.05 | 1,201.70 | 1,153.00 | 1,161.00 | 1,161.00 | -3.19% | 300,046 |
| Jul 21, 2026 | 1,188.00 | 1,204.95 | 1,182.60 | 1,199.25 | 1,199.25 | 0.87% | 411,398 |
| Jul 20, 2026 | 1,190.00 | 1,195.00 | 1,179.10 | 1,188.95 | 1,188.95 | -0.04% | 685,452 |
| Jul 17, 2026 | 1,185.95 | 1,195.00 | 1,166.05 | 1,189.45 | 1,189.45 | 0.96% | 59,846 |
| Jul 16, 2026 | 1,160.95 | 1,194.00 | 1,150.80 | 1,178.10 | 1,178.10 | 1.36% | 71,086 |
| Jul 15, 2026 | 1,140.30 | 1,179.00 | 1,140.30 | 1,162.25 | 1,162.25 | 0.94% | 295,441 |
| Jul 14, 2026 | 1,197.80 | 1,197.80 | 1,145.00 | 1,151.40 | 1,151.40 | -3.90% | 704,187 |
| Jul 13, 2026 | 1,206.05 | 1,219.75 | 1,183.00 | 1,198.10 | 1,198.10 | -1.89% | 184,852 |
| Jul 10, 2026 | 1,184.15 | 1,225.00 | 1,140.00 | 1,221.15 | 1,221.15 | 2.16% | 363,091 |
| Jul 9, 2026 | 1,109.75 | 1,218.40 | 1,101.95 | 1,195.30 | 1,195.30 | 7.28% | 194,402 |
| Jul 8, 2026 | 1,095.00 | 1,155.00 | 1,085.05 | 1,114.15 | 1,114.15 | 1.00% | 2,324,084 |
| Jul 7, 2026 | 1,099.35 | 1,107.00 | 1,087.00 | 1,103.15 | 1,103.15 | 0.67% | 1,233,520 |
| Jul 6, 2026 | 1,065.00 | 1,098.80 | 1,049.90 | 1,095.80 | 1,095.80 | 3.66% | 461,816 |
| Jul 3, 2026 | 1,019.45 | 1,065.00 | 1,016.00 | 1,057.10 | 1,057.10 | 5.17% | 1,029,346 |
| Jul 2, 2026 | 1,002.70 | 1,014.00 | 991.20 | 1,005.10 | 1,005.10 | 1.30% | 120,006 |
| Jul 1, 2026 | 966.55 | 995.30 | 954.85 | 992.20 | 992.20 | 3.91% | 110,852 |
| Jun 30, 2026 | 958.35 | 965.70 | 939.05 | 954.85 | 954.85 | 1.58% | 69,928 |
| Jun 29, 2026 | 940.05 | 955.95 | 931.35 | 940.00 | 940.00 | -0.82% | 277,566 |
| Jun 25, 2026 | 950.50 | 971.55 | 942.25 | 947.75 | 947.75 | 1.04% | 201,525 |
| Jun 24, 2026 | 905.65 | 939.00 | 905.65 | 937.95 | 937.95 | 2.90% | 98,610 |
| Jun 23, 2026 | 924.55 | 968.95 | 907.00 | 911.50 | 911.50 | -1.65% | 353,569 |
| Jun 22, 2026 | 919.15 | 929.10 | 917.70 | 926.75 | 926.75 | 0.87% | 102,701 |
| Jun 19, 2026 | 923.25 | 923.25 | 907.00 | 918.75 | 918.75 | -0.49% | 39,559 |
| Jun 18, 2026 | 923.00 | 933.40 | 915.25 | 923.30 | 923.30 | 0.97% | 94,639 |
| Jun 17, 2026 | 935.85 | 935.85 | 900.65 | 914.40 | 914.40 | -2.44% | 157,283 |
| Jun 16, 2026 | 928.90 | 939.50 | 917.40 | 937.25 | 937.25 | 1.80% | 36,864 |
| Jun 15, 2026 | 912.55 | 942.00 | 912.55 | 920.65 | 920.65 | 2.30% | 121,099 |
| Jun 12, 2026 | 888.80 | 901.00 | 876.00 | 899.95 | 899.95 | 3.71% | 65,683 |
| Jun 11, 2026 | 858.35 | 871.70 | 848.00 | 867.75 | 867.75 | 0.95% | 60,478 |
| Jun 10, 2026 | 894.90 | 894.90 | 856.65 | 859.60 | 859.60 | -3.20% | 40,613 |
| Jun 9, 2026 | 870.00 | 895.00 | 865.00 | 888.05 | 888.05 | 1.98% | 28,949 |
| Jun 8, 2026 | 886.00 | 890.00 | 865.40 | 870.85 | 870.85 | -2.61% | 58,280 |
| Jun 5, 2026 | 891.00 | 909.00 | 884.40 | 894.20 | 894.20 | 1.40% | 97,110 |
| Jun 4, 2026 | 867.15 | 894.65 | 857.70 | 881.85 | 881.85 | 0.26% | 98,917 |
| Jun 3, 2026 | 908.45 | 908.45 | 872.25 | 879.55 | 879.55 | -2.68% | 35,460 |
| Jun 2, 2026 | 887.05 | 907.80 | 872.00 | 903.75 | 903.75 | 1.04% | 74,249 |
| Jun 1, 2026 | 931.20 | 940.00 | 888.55 | 894.45 | 894.45 | -4.68% | 84,271 |
| May 29, 2026 | 930.95 | 969.00 | 925.05 | 938.35 | 938.35 | 1.65% | 296,181 |
| May 27, 2026 | 907.75 | 935.00 | 903.00 | 923.15 | 923.15 | 2.16% | 127,013 |
| May 26, 2026 | 915.90 | 915.90 | 899.20 | 903.60 | 903.60 | -0.12% | 331,159 |
| May 25, 2026 | 900.30 | 909.15 | 897.10 | 904.65 | 904.65 | 2.07% | 235,243 |
| May 22, 2026 | 893.05 | 894.40 | 875.05 | 886.30 | 886.30 | 0.31% | 125,431 |
| May 21, 2026 | 861.05 | 902.95 | 861.05 | 883.55 | 883.55 | 0.39% | 49,567 |