Lodha Developers Limited (BOM:543287)
India · Delayed Price · Currency is INR 1,234.50
-9.50 (-0.76%)
At close: Aug 21, 2026
BOM:543287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,099.35 | 1,107.00 | 1,087.00 | 1,103.15 | 1,099.33 | 0.67% | 1,233,523 |
| Jul 6, 2026 | 1,065.00 | 1,098.80 | 1,049.90 | 1,095.80 | 1,092.00 | 3.66% | 461,816 |
| Jul 3, 2026 | 1,019.45 | 1,065.00 | 1,016.00 | 1,057.10 | 1,053.44 | 5.17% | 1,029,346 |
| Jul 2, 2026 | 1,002.70 | 1,014.00 | 991.20 | 1,005.10 | 1,001.62 | 1.30% | 120,006 |
| Jul 1, 2026 | 966.55 | 995.30 | 954.85 | 992.20 | 988.76 | 3.91% | 110,852 |
| Jun 30, 2026 | 958.35 | 965.70 | 939.05 | 954.85 | 951.54 | 1.58% | 69,928 |
| Jun 29, 2026 | 940.05 | 955.95 | 931.35 | 940.00 | 936.74 | -0.82% | 277,566 |
| Jun 25, 2026 | 950.50 | 971.55 | 942.25 | 947.75 | 944.47 | 1.04% | 201,525 |
| Jun 24, 2026 | 905.65 | 939.00 | 905.65 | 937.95 | 934.70 | 2.90% | 98,610 |
| Jun 23, 2026 | 924.55 | 968.95 | 907.00 | 911.50 | 908.34 | -1.65% | 353,569 |
| Jun 22, 2026 | 919.15 | 929.10 | 917.70 | 926.75 | 923.54 | 0.87% | 102,701 |
| Jun 19, 2026 | 923.25 | 923.25 | 907.00 | 918.75 | 915.57 | -0.49% | 39,559 |
| Jun 18, 2026 | 923.00 | 933.40 | 915.25 | 923.30 | 920.10 | 0.97% | 94,639 |
| Jun 17, 2026 | 935.85 | 935.85 | 900.65 | 914.40 | 911.23 | -2.44% | 157,283 |
| Jun 16, 2026 | 928.90 | 939.50 | 917.40 | 937.25 | 934.00 | 1.80% | 36,864 |
| Jun 15, 2026 | 912.55 | 942.00 | 912.55 | 920.65 | 917.46 | 2.30% | 121,099 |
| Jun 12, 2026 | 888.80 | 901.00 | 876.00 | 899.95 | 896.83 | 3.71% | 65,685 |