Lodha Developers Ltd. - LODHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,105	1,109.5	1,109.5	1,120	1,093.6	962,399
December 03, 2025	1,120	1,103.9	1,103.9	1,126	1,100	1.06M
December 02, 2025	1,127	1,119.8	1,119.8	1,130.5	1,114.5	1.99M
December 01, 2025	1,156.3	1,128.2	1,128.2	1,158	1,125.1	684,453
November 28, 2025	1,166	1,148.2	1,148.2	1,178.6	1,145.3	1.54M
November 27, 2025	1,167.6	1,156.6	1,156.6	1,172	1,151.2	598,418
November 26, 2025	1,165	1,163.6	1,163.6	1,175	1,157.9	832,492
November 25, 2025	1,160	1,160.2	1,160.2	1,174.6	1,156	504,998
November 24, 2025	1,180	1,159.9	1,159.9	1,181	1,155.6	1.2M
November 21, 2025	1,201	1,176.8	1,176.8	1,202	1,161.9	1.73M
November 19, 2025	1,192.1	1,202	1,202	1,206.4	1,176.7	849,229
November 18, 2025	1,225	1,192	1,192	1,232	1,186.6	871,832
November 17, 2025	1,212.4	1,220.3	1,220.3	1,223	1,210.5	781,591
November 14, 2025	1,213.1	1,209.5	1,209.5	1,217	1,201.5	541,475
November 13, 2025	1,220	1,217.6	1,217.6	1,234.8	1,215	882,806
November 12, 2025	1,221	1,217.2	1,217.2	1,243	1,211.4	2.59M
November 11, 2025	1,206.1	1,221	1,221	1,225.5	1,195.1	1.91M
November 10, 2025	1,226.1	1,206.1	1,206.1	1,232.5	1,203.1	516,966
November 07, 2025	1,232.5	1,226.6	1,226.6	1,233.9	1,199.3	804,568
November 06, 2025	1,222	1,232.5	1,232.5	1,237.5	1,213.9	1.54M
November 04, 2025	1,242	1,222.9	1,222.9	1,244	1,220	1.19M
November 03, 2025	1,200	1,235.1	1,235.1	1,240	1,196.8	2.1M
October 31, 2025	1,199	1,197.9	1,197.9	1,214	1,184.2	5.99M
October 30, 2025	1,187.8	1,171.4	1,171.4	1,189.9	1,166.6	870,241
October 29, 2025	1,172	1,179.2	1,179.2	1,190.4	1,167.7	896,847
October 28, 2025	1,177	1,169	1,169	1,181.9	1,163.2	1.14M
October 27, 2025	1,184	1,177	1,177	1,189.5	1,174	575,476
October 24, 2025	1,184.1	1,172.9	1,172.9	1,199.5	1,168.2	938,725
October 23, 2025	1,196	1,175.3	1,175.3	1,196	1,172	1.68M
October 21, 2025	1,196	1,184.8	1,184.8	1,196.9	1,179	68,509
October 20, 2025	1,194.9	1,185.6	1,185.6	1,194.9	1,174	750,687
October 17, 2025	1,194.8	1,186.9	1,186.9	1,197.5	1,178.4	774,104
October 16, 2025	1,177	1,194.8	1,194.8	1,197	1,175	2.3M
October 15, 2025	1,148	1,172	1,172	1,187.4	1,144.2	1.58M
October 14, 2025	1,165.1	1,142	1,142	1,168	1,136.5	479,321
October 13, 2025	1,155	1,154.3	1,154.3	1,157.9	1,139.8	547,636
October 10, 2025	1,130.3	1,155.9	1,155.9	1,161.3	1,120.6	1.06M
October 09, 2025	1,137.5	1,128.7	1,128.7	1,141.7	1,115.1	682,554
October 08, 2025	1,150	1,128.7	1,128.7	1,160	1,125	1.72M
October 07, 2025	1,118	1,145	1,145	1,152.2	1,098.8	6.5M
October 06, 2025	1,122	1,115.1	1,115.1	1,122.2	1,105.3	1.42M
October 03, 2025	1,144.7	1,113	1,113	1,147	1,108	1.67M
October 01, 2025	1,141.5	1,139.8	1,139.8	1,159.8	1,135.8	1.1M
September 30, 2025	1,165	1,135.8	1,135.8	1,165	1,128.3	1.13M
September 29, 2025	1,152.8	1,155.3	1,155.3	1,157	1,139.5	1.01M
September 26, 2025	1,149.4	1,141.1	1,141.1	1,157.9	1,136.1	1.19M
September 25, 2025	1,179.4	1,149.4	1,149.4	1,181.4	1,145	985,809
September 24, 2025	1,205.4	1,179.4	1,179.4	1,207.2	1,175	647,426
September 23, 2025	1,212.3	1,205.4	1,205.4	1,217.7	1,194.4	916,013
September 22, 2025	1,220	1,212.3	1,212.3	1,229	1,206.2	1.04M
September 19, 2025	1,212.1	1,216.1	1,216.1	1,223	1,199.1	1.15M
September 18, 2025	1,200	1,204.7	1,204.7	1,216.9	1,198	1.59M
September 17, 2025	1,206	1,204.6	1,204.6	1,210.3	1,194.2	1.32M
September 16, 2025	1,187.8	1,200.7	1,200.7	1,211.4	1,182.7	1.04M
September 15, 2025	1,174.1	1,187.8	1,187.8	1,201	1,159.6	1.82M
September 12, 2025	1,214.5	1,168.3	1,168.3	1,217.2	1,161.1	3.5M
September 11, 2025	1,186.4	1,179.6	1,179.6	1,187.6	1,173	375,287
September 10, 2025	1,176.9	1,181.6	1,181.6	1,193	1,172.4	881,354
September 09, 2025	1,186	1,172.4	1,172.4	1,186	1,170.4	382,723
September 08, 2025	1,187.9	1,181.6	1,181.6	1,192	1,177.2	308,692

Lodha Developers Ltd. (LODHA.NS) NSE