Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 971.50
+20.10 (2.11%)
Jan 30, 2026, 3:29 PM IST
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 947.70 | 969.40 | 936.00 | 962.70 | - | 1.19% | 972,985 |
| 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 |
| Dec 29, 2025 | 1,075.00 | 1,082.40 | 1,061.50 | 1,064.70 | 1,064.70 | -0.82% | 643,460 |
| Dec 26, 2025 | 1,079.40 | 1,085.00 | 1,069.70 | 1,073.50 | 1,073.50 | -0.61% | 478,206 |
| Dec 24, 2025 | 1,082.80 | 1,090.90 | 1,075.10 | 1,080.10 | 1,080.10 | -0.25% | 412,998 |
| Dec 23, 2025 | 1,093.00 | 1,093.90 | 1,080.10 | 1,082.80 | 1,082.80 | -1.16% | 403,609 |
| Dec 22, 2025 | 1,098.00 | 1,108.70 | 1,090.20 | 1,095.50 | 1,095.50 | 0.49% | 537,621 |
| Dec 19, 2025 | 1,078.60 | 1,093.70 | 1,071.40 | 1,090.20 | 1,090.20 | 1.97% | 545,392 |
| Dec 18, 2025 | 1,063.00 | 1,076.00 | 1,047.60 | 1,069.10 | 1,069.10 | 0.50% | 455,006 |
| Dec 17, 2025 | 1,121.00 | 1,129.30 | 1,058.40 | 1,063.80 | 1,063.80 | -1.08% | 980,532 |
| Dec 16, 2025 | 1,092.00 | 1,099.50 | 1,071.00 | 1,075.40 | 1,075.40 | -1.43% | 450,739 |
| Dec 15, 2025 | 1,092.00 | 1,101.90 | 1,075.60 | 1,091.00 | 1,091.00 | -0.01% | 2,704,691 |
| Dec 12, 2025 | 1,087.20 | 1,096.20 | 1,079.40 | 1,091.10 | 1,091.10 | 0.98% | 1,174,813 |
| Dec 11, 2025 | 1,070.00 | 1,085.50 | 1,067.10 | 1,080.50 | 1,080.50 | 0.76% | 419,301 |
| Dec 10, 2025 | 1,081.00 | 1,097.40 | 1,064.80 | 1,072.30 | 1,072.30 | -0.34% | 759,811 |
| Dec 9, 2025 | 1,072.00 | 1,078.50 | 1,056.20 | 1,076.00 | 1,076.00 | 0.37% | 1,064,805 |
| Dec 8, 2025 | 1,115.40 | 1,115.90 | 1,066.00 | 1,072.00 | 1,072.00 | -3.56% | 636,718 |
| Dec 5, 2025 | 1,113.50 | 1,124.90 | 1,102.00 | 1,111.60 | 1,111.60 | 0.19% | 727,204 |
| Dec 4, 2025 | 1,105.00 | 1,120.00 | 1,093.60 | 1,109.50 | 1,109.50 | 0.51% | 962,511 |
| Dec 3, 2025 | 1,120.00 | 1,126.00 | 1,100.00 | 1,103.90 | 1,103.90 | -1.42% | 1,062,825 |
| Dec 2, 2025 | 1,127.00 | 1,130.50 | 1,114.50 | 1,119.80 | 1,119.80 | -0.74% | 1,993,162 |
| Dec 1, 2025 | 1,156.30 | 1,158.00 | 1,125.10 | 1,128.20 | 1,128.20 | -1.74% | 684,453 |
| Nov 28, 2025 | 1,166.00 | 1,178.60 | 1,145.30 | 1,148.20 | 1,148.20 | -0.73% | 1,536,998 |
| Nov 27, 2025 | 1,167.60 | 1,172.00 | 1,151.20 | 1,156.60 | 1,156.60 | -0.60% | 598,418 |
| Nov 26, 2025 | 1,165.00 | 1,175.00 | 1,157.90 | 1,163.60 | 1,163.60 | 0.29% | 833,164 |
| Nov 25, 2025 | 1,160.00 | 1,174.60 | 1,156.00 | 1,160.20 | 1,160.20 | 0.03% | 504,998 |
| Nov 24, 2025 | 1,180.00 | 1,181.00 | 1,155.60 | 1,159.90 | 1,159.90 | -1.44% | 1,196,025 |
| Nov 21, 2025 | 1,201.00 | 1,202.00 | 1,161.90 | 1,176.80 | 1,176.80 | -2.00% | 1,730,092 |
| Nov 20, 2025 | 1,206.90 | 1,206.90 | 1,191.40 | 1,200.80 | 1,200.80 | -0.10% | 719,624 |
| Nov 19, 2025 | 1,192.10 | 1,206.40 | 1,176.70 | 1,202.00 | 1,202.00 | 0.84% | 849,225 |