Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 1,235.30
-29.10 (-2.30%)
Aug 26, 2025, 3:29 PM IST
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,265.20 | 1,268.90 | 1,229.10 | 1,236.80 | 1,236.80 | -2.18% | 1,154,640 |
| Aug 25, 2025 | 1,266.80 | 1,284.90 | 1,262.00 | 1,264.40 | 1,264.40 | 0.27% | 881,356 |
| Aug 22, 2025 | 1,293.60 | 1,301.00 | 1,260.00 | 1,261.00 | 1,261.00 | -2.52% | 789,131 |
| Aug 21, 2025 | 1,313.00 | 1,327.60 | 1,290.50 | 1,293.60 | 1,289.35 | -0.49% | 1,535,305 |
| Aug 20, 2025 | 1,259.40 | 1,302.40 | 1,254.00 | 1,300.00 | 1,295.73 | 3.36% | 1,941,354 |
| Aug 19, 2025 | 1,254.90 | 1,260.00 | 1,226.10 | 1,257.80 | 1,253.67 | 0.87% | 1,106,601 |
| Aug 18, 2025 | 1,248.00 | 1,269.90 | 1,238.00 | 1,247.00 | 1,242.90 | 1.25% | 2,175,568 |
| Aug 14, 2025 | 1,229.90 | 1,239.90 | 1,228.20 | 1,231.60 | 1,227.55 | 0.47% | 1,514,599 |
| Aug 13, 2025 | 1,214.20 | 1,230.70 | 1,214.20 | 1,225.80 | 1,221.77 | 0.96% | 964,805 |
| Aug 12, 2025 | 1,225.00 | 1,233.50 | 1,210.90 | 1,214.20 | 1,210.21 | -0.87% | 673,722 |
| Aug 11, 2025 | 1,209.00 | 1,227.90 | 1,198.10 | 1,224.90 | 1,220.88 | 1.85% | 642,421 |
| Aug 8, 2025 | 1,221.80 | 1,231.80 | 1,196.00 | 1,202.60 | 1,198.65 | -1.62% | 587,784 |
| Aug 7, 2025 | 1,210.00 | 1,235.00 | 1,201.50 | 1,222.40 | 1,218.38 | -0.42% | 967,280 |
| Aug 6, 2025 | 1,236.90 | 1,246.40 | 1,208.60 | 1,227.50 | 1,223.47 | -0.53% | 1,176,641 |
| Aug 5, 2025 | 1,246.00 | 1,247.10 | 1,222.00 | 1,234.00 | 1,229.95 | -0.80% | 538,727 |
| Aug 4, 2025 | 1,214.30 | 1,246.60 | 1,203.00 | 1,244.00 | 1,239.91 | 2.99% | 630,565 |
| Aug 1, 2025 | 1,237.00 | 1,242.30 | 1,197.60 | 1,207.90 | 1,203.93 | -1.92% | 857,479 |
| Jul 31, 2025 | 1,218.00 | 1,252.30 | 1,216.10 | 1,231.60 | 1,227.55 | -0.53% | 1,649,835 |
| Jul 30, 2025 | 1,246.60 | 1,255.50 | 1,232.50 | 1,238.20 | 1,234.13 | -0.67% | 1,198,616 |
| Jul 29, 2025 | 1,211.10 | 1,256.00 | 1,211.10 | 1,246.50 | 1,242.40 | 3.60% | 4,143,162 |
| Jul 28, 2025 | 1,280.00 | 1,284.00 | 1,190.60 | 1,203.20 | 1,199.25 | -5.96% | 7,197,953 |
| Jul 25, 2025 | 1,317.60 | 1,319.50 | 1,275.10 | 1,279.40 | 1,275.20 | -3.52% | 2,664,662 |
| Jul 24, 2025 | 1,336.00 | 1,337.00 | 1,304.30 | 1,326.10 | 1,321.74 | -0.59% | 1,321,225 |
| Jul 23, 2025 | 1,400.00 | 1,404.00 | 1,330.10 | 1,334.00 | 1,329.62 | -7.51% | 17,783,631 |
| Jul 22, 2025 | 1,461.50 | 1,461.50 | 1,434.00 | 1,442.30 | 1,437.56 | -0.44% | 371,182 |
| Jul 21, 2025 | 1,443.40 | 1,451.00 | 1,431.00 | 1,448.70 | 1,443.94 | 0.26% | 319,633 |
| Jul 18, 2025 | 1,447.00 | 1,458.70 | 1,441.10 | 1,444.90 | 1,440.15 | 0.31% | 802,788 |
| Jul 17, 2025 | 1,446.80 | 1,455.00 | 1,433.20 | 1,440.40 | 1,435.67 | 0.01% | 1,043,937 |
| Jul 16, 2025 | 1,434.00 | 1,449.50 | 1,431.20 | 1,440.20 | 1,435.47 | 0.43% | 694,775 |
| Jul 15, 2025 | 1,426.70 | 1,439.90 | 1,416.30 | 1,434.00 | 1,429.29 | 1.01% | 732,457 |
| Jul 14, 2025 | 1,400.10 | 1,423.20 | 1,387.00 | 1,419.70 | 1,415.04 | 1.40% | 534,480 |
| Jul 11, 2025 | 1,411.80 | 1,422.00 | 1,393.00 | 1,400.10 | 1,395.50 | -0.83% | 1,140,138 |
| Jul 10, 2025 | 1,386.00 | 1,413.90 | 1,383.00 | 1,411.80 | 1,407.16 | 1.56% | 657,475 |
| Jul 9, 2025 | 1,370.00 | 1,397.30 | 1,360.70 | 1,390.10 | 1,385.53 | 1.11% | 1,057,621 |
| Jul 8, 2025 | 1,385.00 | 1,389.30 | 1,352.00 | 1,374.90 | 1,370.38 | -0.17% | 964,835 |
| Jul 7, 2025 | 1,366.00 | 1,384.40 | 1,359.00 | 1,377.30 | 1,372.78 | 0.67% | 442,561 |
| Jul 4, 2025 | 1,371.00 | 1,382.00 | 1,354.30 | 1,368.10 | 1,363.61 | -0.06% | 425,688 |
| Jul 3, 2025 | 1,399.00 | 1,406.30 | 1,365.90 | 1,368.90 | 1,364.40 | -2.14% | 668,346 |
| Jul 2, 2025 | 1,390.00 | 1,407.00 | 1,380.00 | 1,398.80 | 1,394.20 | 0.52% | 941,661 |
| Jul 1, 2025 | 1,393.20 | 1,396.30 | 1,363.60 | 1,391.50 | 1,386.93 | 0.53% | 1,279,409 |
| Jun 30, 2025 | 1,427.20 | 1,430.00 | 1,382.00 | 1,384.20 | 1,379.65 | -2.67% | 1,730,108 |
| Jun 27, 2025 | 1,449.90 | 1,453.00 | 1,415.90 | 1,422.20 | 1,417.53 | -1.33% | 859,030 |
| Jun 26, 2025 | 1,461.40 | 1,467.30 | 1,420.20 | 1,441.40 | 1,436.66 | -1.04% | 907,176 |
| Jun 25, 2025 | 1,481.00 | 1,495.70 | 1,447.20 | 1,456.60 | 1,451.81 | -0.95% | 1,049,577 |
| Jun 24, 2025 | 1,496.00 | 1,509.80 | 1,467.30 | 1,470.50 | 1,465.67 | -0.19% | 887,932 |
| Jun 23, 2025 | 1,477.80 | 1,495.00 | 1,461.30 | 1,473.30 | 1,468.46 | -0.67% | 823,714 |
| Jun 20, 2025 | 1,430.00 | 1,497.00 | 1,428.00 | 1,483.20 | 1,478.33 | 4.06% | 3,387,202 |
| Jun 19, 2025 | 1,439.90 | 1,468.50 | 1,415.20 | 1,425.40 | 1,420.72 | -1.23% | 773,708 |
| Jun 18, 2025 | 1,450.00 | 1,469.50 | 1,433.50 | 1,443.20 | 1,438.46 | -0.19% | 576,064 |
| Jun 17, 2025 | 1,475.70 | 1,504.00 | 1,443.10 | 1,446.00 | 1,441.25 | -1.67% | 1,293,255 |