Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 869.05
-11.35 (-1.29%)
At close: Mar 12, 2026
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 903.95 | 919.70 | 877.20 | 880.40 | 880.40 | -2.39% | 673,418 |
| Mar 10, 2026 | 901.40 | 906.90 | 890.00 | 901.95 | 901.95 | 1.47% | 732,423 |
| Mar 9, 2026 | 869.95 | 892.70 | 850.45 | 888.85 | 888.85 | -0.04% | 959,578 |
| Mar 6, 2026 | 916.25 | 919.70 | 885.95 | 889.25 | 889.25 | -2.95% | 1,595,028 |
| Mar 5, 2026 | 924.90 | 929.00 | 901.10 | 916.25 | 916.25 | 0.37% | 1,951,445 |
| Mar 4, 2026 | 952.00 | 954.00 | 905.10 | 912.85 | 912.85 | -5.52% | 3,409,192 |
| Mar 2, 2026 | 948.50 | 978.70 | 948.50 | 966.20 | 966.20 | -2.23% | 2,083,185 |
| Feb 27, 2026 | 1,012.00 | 1,013.00 | 984.70 | 988.25 | 988.25 | -2.30% | 1,986,835 |
| Feb 26, 2026 | 1,022.70 | 1,030.90 | 998.00 | 1,011.50 | 1,011.50 | -1.08% | 1,020,849 |
| Feb 25, 2026 | 1,044.45 | 1,059.15 | 1,015.65 | 1,022.50 | 1,022.50 | -1.76% | 1,280,861 |
| Feb 24, 2026 | 1,065.00 | 1,078.45 | 1,024.65 | 1,040.80 | 1,040.80 | -2.99% | 798,095 |
| Feb 23, 2026 | 1,076.45 | 1,085.40 | 1,064.00 | 1,072.90 | 1,072.90 | 0.16% | 579,542 |
| Feb 20, 2026 | 1,060.30 | 1,083.75 | 1,057.35 | 1,071.15 | 1,071.15 | 0.38% | 549,915 |
| Feb 19, 2026 | 1,100.50 | 1,108.15 | 1,061.05 | 1,067.05 | 1,067.05 | -3.71% | 1,005,993 |
| Feb 18, 2026 | 1,100.00 | 1,113.20 | 1,088.85 | 1,108.15 | 1,108.15 | 1.02% | 598,625 |
| Feb 17, 2026 | 1,090.00 | 1,105.00 | 1,085.20 | 1,096.95 | 1,096.95 | -0.09% | 490,586 |
| Feb 16, 2026 | 1,073.40 | 1,100.00 | 1,060.20 | 1,097.90 | 1,097.90 | 2.26% | 692,541 |
| Feb 13, 2026 | 1,071.25 | 1,079.05 | 1,045.90 | 1,073.60 | 1,073.60 | -1.04% | 1,795,630 |
| Feb 12, 2026 | 1,089.10 | 1,096.05 | 1,080.00 | 1,084.85 | 1,084.85 | -0.92% | 1,511,339 |
| Feb 11, 2026 | 1,091.00 | 1,098.90 | 1,080.45 | 1,094.90 | 1,094.90 | -0.01% | 512,383 |
| Feb 10, 2026 | 1,100.00 | 1,100.00 | 1,080.10 | 1,095.05 | 1,095.05 | 0.43% | 1,030,861 |
| Feb 9, 2026 | 1,065.00 | 1,095.00 | 1,056.55 | 1,090.40 | 1,090.40 | 3.35% | 1,350,887 |
| Feb 6, 2026 | 1,051.20 | 1,066.55 | 1,027.40 | 1,055.10 | 1,055.10 | 0.62% | 1,104,084 |
| Feb 5, 2026 | 1,049.00 | 1,051.25 | 1,033.40 | 1,048.55 | 1,048.55 | -0.75% | 1,164,041 |
| Feb 4, 2026 | 1,029.00 | 1,059.80 | 1,013.25 | 1,056.50 | 1,056.50 | 2.38% | 1,867,196 |
| Feb 3, 2026 | 984.50 | 1,046.55 | 984.50 | 1,031.90 | 1,031.90 | 7.33% | 2,869,363 |
| Feb 2, 2026 | 926.10 | 965.80 | 918.00 | 961.45 | 961.45 | 4.77% | 1,783,088 |
| Feb 1, 2026 | 976.00 | 976.00 | 878.40 | 917.70 | 917.70 | -5.54% | 1,147,904 |
| Jan 30, 2026 | 947.70 | 977.00 | 936.00 | 971.50 | 971.50 | 2.11% | 2,914,884 |
| Jan 29, 2026 | 920.00 | 959.00 | 904.10 | 951.40 | 951.40 | 2.40% | 6,125,720 |
| Jan 28, 2026 | 912.00 | 933.80 | 909.00 | 929.10 | 929.10 | 2.41% | 1,884,319 |
| Jan 27, 2026 | 910.80 | 913.50 | 863.80 | 907.20 | 907.20 | 0.77% | 5,964,791 |
| Jan 23, 2026 | 945.50 | 947.90 | 892.70 | 900.30 | 900.30 | -4.78% | 3,143,100 |
| Jan 22, 2026 | 980.50 | 988.50 | 937.00 | 945.50 | 945.50 | -3.54% | 2,425,976 |
| Jan 21, 2026 | 976.70 | 989.00 | 961.30 | 980.20 | 980.20 | 0.09% | 1,199,343 |
| Jan 20, 2026 | 1,045.70 | 1,045.70 | 971.80 | 979.30 | 979.30 | -6.20% | 2,354,624 |
| Jan 19, 2026 | 1,064.30 | 1,073.60 | 1,036.80 | 1,044.00 | 1,044.00 | -2.51% | 795,590 |
| Jan 16, 2026 | 1,055.00 | 1,086.90 | 1,055.00 | 1,070.90 | 1,070.90 | 1.14% | 1,941,994 |
| Jan 14, 2026 | 1,054.40 | 1,069.60 | 1,047.50 | 1,058.80 | 1,058.80 | -1.45% | 981,592 |
| Jan 13, 2026 | 1,078.00 | 1,088.40 | 1,060.00 | 1,074.40 | 1,074.40 | -0.32% | 803,297 |
| Jan 12, 2026 | 1,061.50 | 1,080.50 | 1,040.20 | 1,077.80 | 1,077.80 | 1.55% | 1,566,981 |
| Jan 9, 2026 | 1,082.00 | 1,082.10 | 1,052.80 | 1,061.40 | 1,061.40 | -2.64% | 2,660,754 |
| Jan 8, 2026 | 1,114.00 | 1,128.80 | 1,085.10 | 1,090.20 | 1,090.20 | -1.86% | 1,683,229 |
| Jan 7, 2026 | 1,120.00 | 1,138.50 | 1,104.20 | 1,110.90 | 1,110.90 | -0.11% | 2,651,449 |
| Jan 6, 2026 | 1,125.40 | 1,126.40 | 1,100.50 | 1,112.10 | 1,112.10 | -0.71% | 1,918,861 |
| Jan 5, 2026 | 1,090.70 | 1,130.00 | 1,086.20 | 1,120.00 | 1,120.00 | 3.16% | 2,876,700 |
| Jan 2, 2026 | 1,074.00 | 1,089.10 | 1,070.20 | 1,085.70 | 1,085.70 | 1.20% | 1,416,306 |
| Jan 1, 2026 | 1,061.00 | 1,074.90 | 1,061.00 | 1,072.80 | 1,072.80 | 1.08% | 393,122 |
| Dec 31, 2025 | 1,062.90 | 1,070.00 | 1,056.20 | 1,061.30 | 1,061.30 | 0.42% | 509,451 |
| Dec 30, 2025 | 1,064.00 | 1,068.70 | 1,053.00 | 1,056.90 | 1,056.90 | -0.73% | 656,685 |