Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 1,216.90
+24.75 (2.08%)
Jul 10, 2026, 3:29 PM IST
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 883.35 | 884.30 | 856.10 | 880.00 | 880.00 | -1.37% | 3,575,772 |
| May 19, 2026 | 845.70 | 904.00 | 845.70 | 892.20 | 892.20 | 4.02% | 3,657,358 |
| May 18, 2026 | 833.40 | 861.20 | 830.20 | 857.75 | 857.75 | 0.92% | 2,353,716 |
| May 15, 2026 | 877.20 | 879.75 | 845.00 | 849.95 | 849.95 | -2.62% | 1,092,096 |
| May 14, 2026 | 884.05 | 887.00 | 854.10 | 872.85 | 872.85 | -0.13% | 1,213,529 |
| May 13, 2026 | 873.55 | 889.00 | 869.10 | 874.00 | 874.00 | -0.61% | 1,661,360 |
| May 12, 2026 | 923.75 | 926.25 | 876.85 | 879.35 | 879.35 | -5.56% | 2,005,707 |
| May 11, 2026 | 956.60 | 956.60 | 922.55 | 931.10 | 931.10 | -3.22% | 1,722,110 |
| May 8, 2026 | 967.35 | 974.90 | 956.35 | 962.10 | 962.10 | -0.54% | 1,812,273 |
| May 7, 2026 | 950.00 | 970.00 | 931.00 | 967.35 | 967.35 | 1.92% | 2,441,466 |
| May 6, 2026 | 911.95 | 950.25 | 909.25 | 949.15 | 949.15 | 4.55% | 2,490,212 |
| May 5, 2026 | 916.35 | 931.70 | 901.00 | 907.80 | 907.80 | -1.71% | 2,290,420 |
| May 4, 2026 | 901.10 | 929.90 | 901.10 | 923.60 | 923.60 | 2.86% | 2,872,626 |
| Apr 30, 2026 | 912.65 | 914.30 | 892.70 | 897.90 | 897.90 | -1.62% | 2,976,918 |
| Apr 29, 2026 | 885.00 | 921.45 | 882.00 | 912.70 | 912.70 | 3.38% | 4,734,976 |