Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 1,243.20
-43.95 (-3.41%)
Jul 31, 2026, 3:30 PM IST
Lodha Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,285.40 | 1,297.00 | 1,239.55 | 1,243.95 | 1,243.95 | -3.36% | 3,593,817 |
| Jul 30, 2026 | 1,305.00 | 1,328.80 | 1,281.10 | 1,287.15 | 1,287.15 | -2.22% | 3,725,269 |
| Jul 29, 2026 | 1,290.00 | 1,344.95 | 1,275.40 | 1,316.35 | 1,316.35 | 1.15% | 4,953,761 |
| Jul 28, 2026 | 1,233.20 | 1,316.40 | 1,228.25 | 1,301.40 | 1,301.40 | 8.57% | 12,877,563 |
| Jul 27, 2026 | 1,155.00 | 1,207.00 | 1,150.10 | 1,198.70 | 1,198.70 | 4.77% | 4,971,286 |
| Jul 24, 2026 | 1,137.00 | 1,166.30 | 1,124.00 | 1,144.10 | 1,144.10 | -0.20% | 1,446,063 |
| Jul 23, 2026 | 1,155.00 | 1,176.05 | 1,131.10 | 1,146.40 | 1,146.40 | -1.26% | 1,955,224 |
| Jul 22, 2026 | 1,191.00 | 1,203.80 | 1,153.15 | 1,161.00 | 1,161.00 | -3.17% | 2,428,115 |
| Jul 21, 2026 | 1,188.75 | 1,205.00 | 1,182.25 | 1,198.95 | 1,198.95 | 0.89% | 1,188,038 |
| Jul 20, 2026 | 1,188.60 | 1,195.00 | 1,180.00 | 1,188.40 | 1,188.40 | -0.03% | 899,790 |
| Jul 17, 2026 | 1,177.85 | 1,195.00 | 1,165.25 | 1,188.75 | 1,188.75 | 0.90% | 1,143,368 |
| Jul 16, 2026 | 1,165.50 | 1,194.60 | 1,150.75 | 1,178.10 | 1,178.10 | 1.35% | 2,047,707 |
| Jul 15, 2026 | 1,145.00 | 1,178.90 | 1,145.00 | 1,162.40 | 1,162.40 | 1.32% | 1,703,105 |
| Jul 14, 2026 | 1,185.00 | 1,188.85 | 1,144.20 | 1,147.25 | 1,147.25 | -4.29% | 2,379,703 |
| Jul 13, 2026 | 1,206.00 | 1,219.95 | 1,183.10 | 1,198.65 | 1,198.65 | -1.81% | 2,250,980 |
| Jul 10, 2026 | 1,190.00 | 1,225.20 | 1,139.15 | 1,220.75 | 1,220.75 | 2.40% | 6,417,760 |
| Jul 9, 2026 | 1,107.80 | 1,220.00 | 1,102.00 | 1,192.15 | 1,192.15 | 6.91% | 7,067,035 |
| Jul 8, 2026 | 1,093.95 | 1,155.00 | 1,085.50 | 1,115.10 | 1,115.10 | 1.14% | 10,368,353 |
| Jul 7, 2026 | 1,095.90 | 1,107.60 | 1,086.20 | 1,102.55 | 1,102.55 | 0.61% | 2,538,415 |
| Jul 6, 2026 | 1,063.95 | 1,098.70 | 1,049.10 | 1,095.90 | 1,095.90 | 3.68% | 6,269,479 |
| Jul 3, 2026 | 1,015.00 | 1,062.00 | 1,015.00 | 1,057.00 | 1,057.00 | 5.05% | 7,862,663 |
| Jul 2, 2026 | 993.50 | 1,014.60 | 991.10 | 1,006.20 | 1,006.20 | 1.40% | 3,964,029 |
| Jul 1, 2026 | 964.25 | 995.10 | 954.30 | 992.30 | 992.30 | 3.88% | 2,871,907 |
| Jun 30, 2026 | 947.00 | 966.00 | 938.45 | 955.25 | 955.25 | 1.67% | 3,588,024 |
| Jun 29, 2026 | 947.00 | 955.90 | 931.00 | 939.55 | 939.55 | -0.83% | 4,308,359 |
| Jun 25, 2026 | 955.00 | 972.00 | 942.15 | 947.45 | 947.45 | 1.02% | 4,936,333 |
| Jun 24, 2026 | 910.75 | 939.00 | 906.10 | 937.85 | 937.85 | 2.98% | 2,227,225 |
| Jun 23, 2026 | 926.65 | 968.60 | 905.85 | 910.75 | 910.75 | -1.72% | 3,850,012 |
| Jun 22, 2026 | 922.00 | 930.00 | 918.10 | 926.65 | 926.65 | 0.93% | 852,381 |
| Jun 19, 2026 | 922.65 | 923.00 | 907.00 | 918.15 | 918.15 | -0.63% | 1,749,432 |
| Jun 18, 2026 | 916.50 | 933.95 | 915.00 | 924.00 | 924.00 | 1.01% | 1,976,059 |
| Jun 17, 2026 | 924.95 | 925.15 | 900.15 | 914.80 | 914.80 | -2.47% | 3,535,454 |
| Jun 16, 2026 | 925.95 | 939.90 | 916.45 | 937.95 | 937.95 | 1.86% | 827,292 |
| Jun 15, 2026 | 919.50 | 942.95 | 917.70 | 920.85 | 920.85 | 2.40% | 2,057,483 |
| Jun 12, 2026 | 885.05 | 901.00 | 875.60 | 899.30 | 899.30 | 3.60% | 1,782,006 |
| Jun 11, 2026 | 861.55 | 871.55 | 848.00 | 868.05 | 868.05 | 0.70% | 893,056 |
| Jun 10, 2026 | 888.00 | 890.60 | 856.40 | 862.00 | 862.00 | -2.92% | 747,498 |
| Jun 9, 2026 | 862.40 | 895.00 | 862.20 | 887.90 | 887.90 | 1.95% | 1,245,149 |
| Jun 8, 2026 | 880.10 | 889.85 | 865.00 | 870.90 | 870.90 | -2.63% | 1,371,879 |
| Jun 5, 2026 | 891.00 | 909.00 | 884.20 | 894.45 | 894.45 | 1.44% | 1,370,207 |
| Jun 4, 2026 | 872.00 | 895.00 | 856.50 | 881.75 | 881.75 | 0.29% | 1,343,237 |
| Jun 3, 2026 | 903.80 | 903.80 | 871.55 | 879.20 | 879.20 | -2.72% | 1,938,065 |
| Jun 2, 2026 | 888.00 | 908.00 | 871.00 | 903.80 | 903.80 | 1.21% | 2,630,026 |
| Jun 1, 2026 | 941.15 | 942.00 | 887.60 | 893.00 | 893.00 | -4.81% | 2,050,481 |
| May 29, 2026 | 923.65 | 969.00 | 923.60 | 938.10 | 938.10 | 1.56% | 9,135,214 |
| May 27, 2026 | 910.00 | 935.00 | 903.80 | 923.65 | 923.65 | 2.21% | 2,513,863 |
| May 26, 2026 | 910.00 | 912.50 | 899.85 | 903.70 | 903.70 | -0.35% | 2,158,528 |
| May 25, 2026 | 903.85 | 909.85 | 897.05 | 906.85 | 906.85 | 2.27% | 1,152,800 |
| May 22, 2026 | 889.00 | 894.20 | 875.00 | 886.75 | 886.75 | 0.34% | 1,018,152 |
| May 21, 2026 | 882.65 | 903.35 | 878.65 | 883.75 | 883.75 | 0.43% | 1,339,789 |