Lodha Developers Limited (NSE:LODHA)
India · Delayed Price · Currency is INR 884.80
+9.10 (1.04%)
Apr 22, 2026, 3:30 PM IST
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 878.15 | 890.00 | 872.55 | 886.20 | - | 1.20% | 955,242 |
| 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 |
| Apr 7, 2026 | 710.00 | 723.90 | 702.40 | 717.65 | 717.65 | 1.04% | 2,527,244 |
| Apr 6, 2026 | 696.05 | 715.80 | 686.65 | 710.25 | 710.25 | 2.04% | 7,760,768 |
| Apr 2, 2026 | 675.00 | 702.95 | 650.80 | 696.05 | 696.05 | 1.56% | 4,877,982 |
| Apr 1, 2026 | 692.00 | 697.00 | 677.45 | 685.35 | 685.35 | 1.23% | 4,257,259 |
| Mar 30, 2026 | 692.00 | 702.95 | 672.60 | 677.00 | 677.00 | -3.31% | 4,775,583 |
| Mar 27, 2026 | 725.00 | 729.65 | 691.85 | 700.20 | 700.20 | -4.59% | 5,401,882 |
| Mar 25, 2026 | 747.60 | 759.85 | 725.10 | 733.85 | 733.85 | 1.03% | 14,941,150 |
| Mar 24, 2026 | 740.00 | 742.00 | 715.45 | 726.40 | 726.40 | -0.21% | 11,500,320 |
| Mar 23, 2026 | 789.00 | 789.00 | 724.00 | 727.90 | 727.90 | -8.66% | 4,129,352 |
| Mar 20, 2026 | 822.40 | 835.10 | 792.30 | 796.90 | 796.90 | -2.57% | 2,237,596 |
| Mar 19, 2026 | 846.50 | 846.50 | 812.00 | 817.95 | 817.95 | -4.24% | 1,221,650 |
| Mar 18, 2026 | 847.40 | 871.35 | 846.10 | 854.15 | 854.15 | 1.42% | 5,171,884 |
| Mar 17, 2026 | 860.00 | 860.30 | 835.00 | 842.20 | 842.20 | -0.77% | 1,466,255 |
| Mar 16, 2026 | 868.00 | 874.60 | 831.95 | 848.75 | 848.75 | -2.03% | 1,542,884 |
| Mar 13, 2026 | 865.00 | 877.55 | 857.05 | 866.35 | 866.35 | -0.31% | 640,875 |
| Mar 12, 2026 | 875.00 | 887.05 | 860.35 | 869.05 | 869.05 | -1.29% | 728,482 |
| Mar 11, 2026 | 903.95 | 919.70 | 877.20 | 880.40 | 880.40 | -2.39% | 673,418 |
| Mar 10, 2026 | 901.40 | 906.90 | 890.00 | 901.95 | 901.95 | 1.47% | 732,423 |
| Mar 9, 2026 | 869.95 | 892.70 | 850.45 | 888.85 | 888.85 | -0.04% | 959,578 |
| Mar 6, 2026 | 916.25 | 919.70 | 885.95 | 889.25 | 889.25 | -2.95% | 1,595,028 |
| Mar 5, 2026 | 924.90 | 929.00 | 901.10 | 916.25 | 916.25 | 0.37% | 1,951,445 |
| Mar 4, 2026 | 952.00 | 954.00 | 905.10 | 912.85 | 912.85 | -5.52% | 3,409,192 |
| Mar 2, 2026 | 948.50 | 978.70 | 948.50 | 966.20 | 966.20 | -2.23% | 2,083,185 |
| Feb 27, 2026 | 1,012.00 | 1,013.00 | 984.70 | 988.25 | 988.25 | -2.30% | 1,986,835 |
| Feb 26, 2026 | 1,022.70 | 1,030.90 | 998.00 | 1,011.50 | 1,011.50 | -1.08% | 1,020,849 |
| Feb 25, 2026 | 1,044.45 | 1,059.15 | 1,015.65 | 1,022.50 | 1,022.50 | -1.76% | 1,280,861 |
| Feb 24, 2026 | 1,065.00 | 1,078.45 | 1,024.65 | 1,040.80 | 1,040.80 | -2.99% | 798,095 |
| Feb 23, 2026 | 1,076.45 | 1,085.40 | 1,064.00 | 1,072.90 | 1,072.90 | 0.16% | 579,542 |
| Feb 20, 2026 | 1,060.30 | 1,083.75 | 1,057.35 | 1,071.15 | 1,071.15 | 0.38% | 549,915 |
| Feb 19, 2026 | 1,100.50 | 1,108.15 | 1,061.05 | 1,067.05 | 1,067.05 | -3.71% | 1,005,993 |
| Feb 18, 2026 | 1,100.00 | 1,113.20 | 1,088.85 | 1,108.15 | 1,108.15 | 1.02% | 598,625 |
| Feb 17, 2026 | 1,090.00 | 1,105.00 | 1,085.20 | 1,096.95 | 1,096.95 | -0.09% | 490,586 |
| Feb 16, 2026 | 1,073.40 | 1,100.00 | 1,060.20 | 1,097.90 | 1,097.90 | 2.26% | 692,541 |
| Feb 13, 2026 | 1,071.25 | 1,079.05 | 1,045.90 | 1,073.60 | 1,073.60 | -1.04% | 1,795,630 |
| Feb 12, 2026 | 1,089.10 | 1,096.05 | 1,080.00 | 1,084.85 | 1,084.85 | -0.92% | 1,511,339 |
| Feb 11, 2026 | 1,091.00 | 1,098.90 | 1,080.45 | 1,094.90 | 1,094.90 | -0.01% | 512,383 |
| Feb 10, 2026 | 1,100.00 | 1,100.00 | 1,080.10 | 1,095.05 | 1,095.05 | 0.43% | 1,030,861 |
| Feb 9, 2026 | 1,065.00 | 1,095.00 | 1,056.55 | 1,090.40 | 1,090.40 | 3.35% | 1,350,887 |
| Feb 6, 2026 | 1,051.20 | 1,066.55 | 1,027.40 | 1,055.10 | 1,055.10 | 0.62% | 1,104,084 |
| Feb 5, 2026 | 1,049.00 | 1,051.25 | 1,033.40 | 1,048.55 | 1,048.55 | -0.75% | 1,164,041 |