Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 1,242.00
+2.00 (0.16%)
Aug 21, 2026, 3:14 PM IST
Lodha Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,213.00 | 1,229.00 | 1,201.70 | 1,212.00 | 1,212.00 | -0.08% | 795,290 |
| Aug 10, 2026 | 1,220.00 | 1,240.00 | 1,204.00 | 1,213.00 | 1,213.00 | -0.47% | 708,849 |
| Aug 7, 2026 | 1,214.00 | 1,225.00 | 1,204.70 | 1,218.70 | 1,218.70 | 0.74% | 890,480 |
| Aug 6, 2026 | 1,255.00 | 1,255.00 | 1,214.00 | 1,214.00 | 1,209.75 | -2.88% | 1,279,323 |
| Aug 5, 2026 | 1,249.90 | 1,264.20 | 1,240.30 | 1,250.00 | 1,245.62 | 1.64% | 1,531,623 |
| Aug 4, 2026 | 1,243.00 | 1,260.90 | 1,229.80 | 1,229.80 | 1,225.49 | -0.81% | 912,671 |
| Aug 3, 2026 | 1,248.00 | 1,257.80 | 1,226.40 | 1,239.80 | 1,235.46 | -0.33% | 1,834,226 |
| Jul 31, 2026 | 1,285.40 | 1,297.00 | 1,239.55 | 1,243.95 | 1,239.60 | -3.36% | 3,593,817 |
| Jul 30, 2026 | 1,305.00 | 1,328.80 | 1,281.10 | 1,287.15 | 1,282.64 | -2.22% | 3,725,269 |
| Jul 29, 2026 | 1,290.00 | 1,344.95 | 1,275.40 | 1,316.35 | 1,311.74 | 1.15% | 4,953,761 |
| Jul 28, 2026 | 1,233.20 | 1,316.40 | 1,228.25 | 1,301.40 | 1,296.84 | 8.57% | 12,877,563 |
| Jul 27, 2026 | 1,155.00 | 1,207.00 | 1,150.10 | 1,198.70 | 1,194.50 | 4.77% | 4,971,286 |
| Jul 24, 2026 | 1,137.00 | 1,166.30 | 1,124.00 | 1,144.10 | 1,140.09 | -0.20% | 1,446,063 |
| Jul 23, 2026 | 1,155.00 | 1,176.05 | 1,131.10 | 1,146.40 | 1,142.39 | -1.26% | 1,955,224 |
| Jul 22, 2026 | 1,191.00 | 1,203.80 | 1,153.15 | 1,161.00 | 1,156.94 | -3.17% | 2,428,115 |
| Jul 21, 2026 | 1,188.75 | 1,205.00 | 1,182.25 | 1,198.95 | 1,194.75 | 0.89% | 1,188,038 |
| Jul 20, 2026 | 1,188.60 | 1,195.00 | 1,180.00 | 1,188.40 | 1,184.24 | -0.03% | 899,790 |
| Jul 17, 2026 | 1,177.85 | 1,195.00 | 1,165.25 | 1,188.75 | 1,184.59 | 0.90% | 1,143,368 |
| Jul 16, 2026 | 1,165.50 | 1,194.60 | 1,150.75 | 1,178.10 | 1,173.98 | 1.35% | 2,047,707 |
| Jul 15, 2026 | 1,145.00 | 1,178.90 | 1,145.00 | 1,162.40 | 1,158.33 | 1.32% | 1,703,105 |
| Jul 14, 2026 | 1,185.00 | 1,188.85 | 1,144.20 | 1,147.25 | 1,143.23 | -4.29% | 2,379,703 |
| Jul 13, 2026 | 1,206.00 | 1,219.95 | 1,183.10 | 1,198.65 | 1,194.45 | -1.81% | 2,250,980 |
| Jul 10, 2026 | 1,190.00 | 1,225.20 | 1,139.15 | 1,220.75 | 1,216.48 | 2.40% | 6,417,760 |
| Jul 9, 2026 | 1,107.80 | 1,220.00 | 1,102.00 | 1,192.15 | 1,187.98 | 6.91% | 7,067,035 |
| Jul 8, 2026 | 1,093.95 | 1,155.00 | 1,085.50 | 1,115.10 | 1,111.20 | 1.14% | 10,368,353 |
| Jul 7, 2026 | 1,095.90 | 1,107.60 | 1,086.20 | 1,102.55 | 1,098.69 | 0.61% | 2,538,415 |
| Jul 6, 2026 | 1,063.95 | 1,098.70 | 1,049.10 | 1,095.90 | 1,092.06 | 3.68% | 6,269,479 |
| Jul 3, 2026 | 1,015.00 | 1,062.00 | 1,015.00 | 1,057.00 | 1,053.30 | 5.05% | 7,862,663 |
| Jul 2, 2026 | 993.50 | 1,014.60 | 991.10 | 1,006.20 | 1,002.68 | 1.40% | 3,964,029 |
| Jul 1, 2026 | 964.25 | 995.10 | 954.30 | 992.30 | 988.83 | 3.88% | 2,871,907 |
| Jun 30, 2026 | 947.00 | 966.00 | 938.45 | 955.25 | 951.91 | 1.67% | 3,588,024 |
| Jun 29, 2026 | 947.00 | 955.90 | 931.00 | 939.55 | 936.26 | -0.83% | 4,308,359 |
| Jun 25, 2026 | 955.00 | 972.00 | 942.15 | 947.45 | 944.13 | 1.02% | 4,936,333 |
| Jun 24, 2026 | 910.75 | 939.00 | 906.10 | 937.85 | 934.57 | 2.98% | 2,227,225 |
| Jun 23, 2026 | 926.65 | 968.60 | 905.85 | 910.75 | 907.56 | -1.72% | 3,850,012 |
| Jun 22, 2026 | 922.00 | 930.00 | 918.10 | 926.65 | 923.41 | 0.93% | 852,381 |
| Jun 19, 2026 | 922.65 | 923.00 | 907.00 | 918.15 | 914.94 | -0.63% | 1,749,432 |
| Jun 18, 2026 | 916.50 | 933.95 | 915.00 | 924.00 | 920.77 | 1.01% | 1,976,059 |
| Jun 17, 2026 | 924.95 | 925.15 | 900.15 | 914.80 | 911.60 | -2.47% | 3,535,454 |
| Jun 16, 2026 | 925.95 | 939.90 | 916.45 | 937.95 | 934.67 | 1.86% | 827,292 |
| Jun 15, 2026 | 919.50 | 942.95 | 917.70 | 920.85 | 917.63 | 2.40% | 2,057,483 |
| Jun 12, 2026 | 885.05 | 901.00 | 875.60 | 899.30 | 896.15 | 3.60% | 1,782,006 |