Lodha Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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