Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 963.00
-43.40 (-4.31%)
Oct 23, 2026, 3:28 PM IST
Lodha Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,003.10 | 1,003.10 | 941.00 | 963.00 | 963.00 | -4.31% | 1,852,290 |
| Oct 22, 2026 | 1,005.00 | 1,015.00 | 992.10 | 1,006.40 | 1,006.40 | -0.85% | 917,625 |
| Oct 21, 2026 | 1,040.00 | 1,047.40 | 1,005.60 | 1,015.00 | 1,015.00 | -1.46% | 1,250,637 |
| Oct 19, 2026 | 1,067.00 | 1,067.60 | 1,027.70 | 1,030.00 | 1,030.00 | -2.71% | 805,992 |
| Oct 16, 2026 | 1,059.50 | 1,064.20 | 1,045.10 | 1,058.70 | 1,058.70 | -0.29% | 1,271,203 |
| Oct 15, 2026 | 1,056.00 | 1,071.00 | 1,037.50 | 1,061.80 | 1,061.80 | 0.21% | 1,487,449 |
| Oct 14, 2026 | 1,085.00 | 1,095.90 | 1,057.00 | 1,059.60 | 1,059.60 | -2.92% | 1,187,949 |
| Oct 13, 2026 | 1,073.00 | 1,092.00 | 1,068.00 | 1,091.50 | 1,091.50 | 2.04% | 904,172 |
| Oct 12, 2026 | 1,072.30 | 1,094.00 | 1,067.40 | 1,069.70 | 1,069.70 | 0.46% | 871,312 |
| Oct 9, 2026 | 1,067.70 | 1,076.20 | 1,051.20 | 1,064.80 | 1,064.80 | -0.08% | 1,120,857 |
| Oct 8, 2026 | 1,109.10 | 1,111.10 | 1,065.60 | 1,065.60 | 1,065.60 | -3.95% | 1,712,251 |
| Oct 7, 2026 | 1,129.90 | 1,141.00 | 1,109.40 | 1,109.40 | 1,109.40 | -2.31% | 1,923,289 |
| Oct 6, 2026 | 1,125.00 | 1,141.90 | 1,119.30 | 1,135.60 | 1,135.60 | 0.27% | 1,572,481 |
| Oct 5, 2026 | 1,102.60 | 1,140.20 | 1,101.80 | 1,132.50 | 1,132.50 | 2.43% | 1,495,653 |
| Oct 1, 2026 | 1,116.00 | 1,129.00 | 1,083.30 | 1,105.60 | 1,105.60 | -2.59% | 2,249,380 |
| Sep 30, 2026 | 1,103.00 | 1,135.00 | 1,091.80 | 1,135.00 | 1,135.00 | 2.57% | 1,779,057 |
| Sep 29, 2026 | 1,121.00 | 1,128.00 | 1,096.30 | 1,106.60 | 1,106.60 | -0.94% | 7,960,815 |
| Sep 28, 2026 | 1,164.00 | 1,165.00 | 1,115.10 | 1,117.10 | 1,117.10 | -4.11% | 1,158,114 |
| Sep 25, 2026 | 1,150.00 | 1,170.30 | 1,147.00 | 1,165.00 | 1,165.00 | 0.60% | 818,279 |
| Sep 24, 2026 | 1,153.00 | 1,177.00 | 1,148.90 | 1,158.00 | 1,158.00 | -0.39% | 1,243,527 |
| Sep 23, 2026 | 1,143.30 | 1,177.50 | 1,143.00 | 1,162.50 | 1,162.50 | 1.62% | 1,327,880 |
| Sep 22, 2026 | 1,150.00 | 1,159.60 | 1,135.10 | 1,144.00 | 1,144.00 | 0.53% | 647,829 |
| Sep 21, 2026 | 1,137.80 | 1,150.70 | 1,127.00 | 1,138.00 | 1,138.00 | -0.59% | 451,750 |
| Sep 18, 2026 | 1,110.20 | 1,148.80 | 1,108.60 | 1,144.70 | 1,144.70 | 3.77% | 4,727,259 |
| Sep 17, 2026 | 1,080.00 | 1,116.90 | 1,078.00 | 1,103.10 | 1,103.10 | 1.44% | 2,157,472 |
| Sep 16, 2026 | 1,050.00 | 1,090.60 | 1,047.50 | 1,087.40 | 1,087.40 | 2.12% | 1,204,027 |
| Sep 15, 2026 | 1,128.00 | 1,128.00 | 1,064.80 | 1,064.80 | 1,064.80 | -4.66% | 1,480,215 |
| Sep 11, 2026 | 1,145.70 | 1,145.80 | 1,075.50 | 1,116.90 | 1,116.90 | -4.00% | 4,191,874 |
| Sep 10, 2026 | 1,163.90 | 1,172.90 | 1,140.00 | 1,163.40 | 1,163.40 | -0.22% | 2,078,548 |
| Sep 9, 2026 | 1,203.50 | 1,213.30 | 1,161.00 | 1,166.00 | 1,166.00 | -3.80% | 1,560,777 |
| Sep 8, 2026 | 1,195.00 | 1,226.20 | 1,175.10 | 1,212.00 | 1,212.00 | 1.00% | 1,308,433 |
| Sep 7, 2026 | 1,231.90 | 1,231.90 | 1,200.00 | 1,200.00 | 1,200.00 | -1.80% | 410,768 |
| Sep 4, 2026 | 1,225.00 | 1,237.80 | 1,209.50 | 1,222.00 | 1,222.00 | -0.97% | 948,334 |
| Sep 3, 2026 | 1,209.80 | 1,244.40 | 1,205.30 | 1,234.00 | 1,234.00 | 2.13% | 1,694,352 |
| Sep 2, 2026 | 1,179.70 | 1,208.30 | 1,166.40 | 1,208.30 | 1,208.30 | 1.21% | 1,532,916 |
| Sep 1, 2026 | 1,214.90 | 1,231.80 | 1,180.00 | 1,193.90 | 1,193.90 | -0.39% | 1,844,689 |
| Aug 31, 2026 | 1,260.00 | 1,260.00 | 1,198.60 | 1,198.60 | 1,198.60 | -5.92% | 2,185,679 |
| Aug 28, 2026 | 1,260.00 | 1,274.00 | 1,248.50 | 1,274.00 | 1,274.00 | 2.22% | 995,058 |
| Aug 27, 2026 | 1,268.00 | 1,278.00 | 1,246.30 | 1,246.30 | 1,246.30 | -1.48% | 801,407 |
| Aug 26, 2026 | 1,282.00 | 1,306.90 | 1,265.00 | 1,265.00 | 1,265.00 | -1.26% | 1,402,916 |
| Aug 25, 2026 | 1,257.50 | 1,283.00 | 1,253.10 | 1,281.10 | 1,281.10 | 1.80% | 2,232,829 |
| Aug 24, 2026 | 1,230.00 | 1,264.00 | 1,225.40 | 1,258.40 | 1,258.40 | 1.32% | 1,261,611 |
| Aug 21, 2026 | 1,254.00 | 1,262.00 | 1,232.20 | 1,242.00 | 1,242.00 | 0.16% | 1,491,660 |
| Aug 20, 2026 | 1,220.00 | 1,246.50 | 1,215.50 | 1,240.00 | 1,240.00 | 2.48% | 952,802 |
| Aug 19, 2026 | 1,217.00 | 1,220.00 | 1,195.20 | 1,210.00 | 1,210.00 | -0.09% | 1,076,314 |
| Aug 18, 2026 | 1,254.00 | 1,260.00 | 1,211.10 | 1,211.10 | 1,211.10 | -3.42% | 1,547,121 |
| Aug 17, 2026 | 1,243.40 | 1,254.00 | 1,220.60 | 1,254.00 | 1,254.00 | 0.81% | 856,360 |
| Aug 14, 2026 | 1,237.90 | 1,254.60 | 1,227.00 | 1,243.90 | 1,243.90 | 0.94% | 1,145,101 |
| Aug 13, 2026 | 1,209.00 | 1,244.70 | 1,200.40 | 1,232.30 | 1,232.30 | 1.93% | 1,227,769 |
| Aug 12, 2026 | 1,215.00 | 1,217.60 | 1,185.00 | 1,209.00 | 1,209.00 | -0.25% | 1,174,178 |