Lodha Developers Limited (NSE:LODHA)
India flag India · Delayed Price · Currency is INR
1,222.40
-5.10 (-0.42%)
Aug 7, 2025, 3:30 PM IST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,210.001,235.001,201.501,222.401,222.40-0.42%967,289
Aug 6, 20251,236.901,246.401,208.601,227.501,227.50-0.53%1,176,641
Aug 5, 20251,246.001,247.101,222.001,234.001,234.00-0.80%538,727
Aug 4, 20251,214.301,246.601,203.001,244.001,244.002.99%630,565
Aug 1, 20251,237.001,242.301,197.601,207.901,207.90-1.92%857,479
Jul 31, 20251,218.001,252.301,216.101,231.601,231.60-0.53%1,649,851
Jul 30, 20251,246.601,255.501,232.501,238.201,238.20-0.67%1,198,616
Jul 29, 20251,211.101,256.001,211.101,246.501,246.503.60%4,143,162
Jul 28, 20251,280.001,284.001,190.601,203.201,203.20-5.96%7,197,953
Jul 25, 20251,317.601,319.501,275.101,279.401,279.40-3.52%2,664,662
Jul 24, 20251,336.001,337.001,304.301,326.101,326.10-0.59%1,321,225
Jul 23, 20251,400.001,404.001,330.101,334.001,334.00-7.51%17,783,631
Jul 22, 20251,461.501,461.501,434.001,442.301,442.30-0.44%371,182
Jul 21, 20251,443.401,451.001,431.001,448.701,448.700.26%319,633
Jul 18, 20251,447.001,458.701,441.101,444.901,444.900.31%802,788
Jul 17, 20251,446.801,455.001,433.201,440.401,440.400.01%1,043,937
Jul 16, 20251,434.001,449.501,431.201,440.201,440.200.43%694,775
Jul 15, 20251,426.701,439.901,416.301,434.001,434.001.01%732,457
Jul 14, 20251,400.101,423.201,387.001,419.701,419.701.40%534,480
Jul 11, 20251,411.801,422.001,393.001,400.101,400.10-0.83%1,140,138
Jul 10, 20251,386.001,413.901,383.001,411.801,411.801.56%657,475
Jul 9, 20251,370.001,397.301,360.701,390.101,390.101.11%1,057,621
Jul 8, 20251,385.001,389.301,352.001,374.901,374.90-0.17%964,835
Jul 7, 20251,366.001,384.401,359.001,377.301,377.300.67%442,561
Jul 4, 20251,371.001,382.001,354.301,368.101,368.10-0.06%425,688
Jul 3, 20251,399.001,406.301,365.901,368.901,368.90-2.14%668,346
Jul 2, 20251,390.001,407.001,380.001,398.801,398.800.52%941,661
Jul 1, 20251,393.201,396.301,363.601,391.501,391.500.53%1,279,409
Jun 30, 20251,427.201,430.001,382.001,384.201,384.20-2.67%1,730,108
Jun 27, 20251,449.901,453.001,415.901,422.201,422.20-1.33%859,030
Jun 26, 20251,461.401,467.301,420.201,441.401,441.40-1.04%907,176
Jun 25, 20251,481.001,495.701,447.201,456.601,456.60-0.95%1,049,577
Jun 24, 20251,496.001,509.801,467.301,470.501,470.50-0.19%887,932
Jun 23, 20251,477.801,495.001,461.301,473.301,473.30-0.67%823,714
Jun 20, 20251,430.001,497.001,428.001,483.201,483.204.06%3,387,202
Jun 19, 20251,439.901,468.501,415.201,425.401,425.40-1.23%773,708
Jun 18, 20251,450.001,469.501,433.501,443.201,443.20-0.19%576,064
Jun 17, 20251,475.701,504.001,443.101,446.001,446.00-1.67%1,293,255
Jun 16, 20251,455.901,474.801,437.001,470.601,470.601.24%405,280
Jun 13, 20251,433.201,458.001,420.001,452.601,452.600.24%948,683
Jun 12, 20251,477.901,477.901,445.201,449.101,449.10-1.81%737,676
Jun 11, 20251,467.401,491.001,461.101,475.801,475.800.57%987,368
Jun 10, 20251,515.001,517.401,462.101,467.401,467.40-2.93%977,125
Jun 9, 20251,530.001,531.001,501.001,511.701,511.70-0.28%1,365,885
Jun 6, 20251,465.001,529.901,465.001,516.001,516.003.71%2,235,584
Jun 5, 20251,458.901,479.901,451.001,461.701,461.701.17%1,528,240
Jun 4, 20251,472.801,472.801,434.201,444.801,444.80-0.12%1,331,886
Jun 3, 20251,459.001,475.001,438.501,446.601,446.600.89%1,650,498
Jun 2, 20251,420.001,445.001,412.101,433.901,433.900.59%1,479,490
May 30, 20251,459.801,462.001,418.601,425.501,425.50-2.16%2,215,653