Lodha Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	922.65	922.65	907.30	910.05	-	-1.51%	681,270
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
Apr 28, 2026	873.00	890.00	872.05	882.90	882.90	0.39%	3,714,661
Apr 27, 2026	851.60	885.00	836.35	879.45	879.45	4.61%	3,641,403
Apr 24, 2026	857.10	868.20	833.80	840.70	840.70	-1.84%	1,597,049
Apr 23, 2026	878.05	880.00	854.60	856.50	856.50	-3.20%	1,641,168
Apr 22, 2026	878.15	894.80	872.55	884.80	884.80	1.04%	3,123,516
Apr 21, 2026	860.10	888.50	860.10	875.70	875.70	2.24%	2,635,667
Apr 20, 2026	869.00	873.65	846.85	856.55	856.55	-1.83%	1,454,799
Apr 17, 2026	877.30	878.70	857.20	872.55	872.55	-0.11%	2,292,458
Apr 16, 2026	869.90	878.45	848.40	873.50	873.50	1.51%	3,166,380
Apr 15, 2026	842.00	863.10	837.65	860.50	860.50	4.85%	4,552,767
Apr 13, 2026	788.00	827.40	784.30	820.70	820.70	-0.71%	2,549,142
Apr 10, 2026	790.00	842.00	790.00	826.55	826.55	4.69%	8,271,085
Apr 9, 2026	782.00	793.25	762.40	789.55	789.55	1.37%	2,930,280
Apr 8, 2026	754.80	782.20	754.05	778.85	778.85	8.53%	5,440,433