Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 1,105.60
-29.40 (-2.59%)
Oct 1, 2026, 3:15 PM IST
Lodha Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |