Macrotech Developers Limited (LODHA.NS) NSE

1,247.00

+15.4(+1.25%)

Updated at August 18 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,2481,2471,2471,269.91,2382.18M
August 14, 20251,229.91,231.61,231.61,239.91,228.21.51M
August 13, 20251,214.21,225.81,225.81,230.71,214.2964,805
August 12, 20251,2251,214.21,214.21,233.51,210.9673,722
August 11, 20251,2091,224.91,224.91,227.91,198.1642,421
August 08, 20251,221.81,202.61,202.61,231.81,196587,784
August 07, 20251,2101,222.41,222.41,2351,201.5967,289
August 06, 20251,236.91,227.51,227.51,246.41,208.61.18M
August 05, 20251,2461,2341,2341,247.11,222538,727
August 04, 20251,214.31,2441,2441,246.61,203630,565
August 01, 20251,2371,2061,2061,242.31,203609,768
July 31, 20251,2181,231.61,231.61,252.31,216.11.65M
July 30, 20251,246.61,238.21,238.21,255.51,232.51.2M
July 29, 20251,211.11,246.51,246.51,2561,211.14.14M
July 28, 20251,2801,203.21,203.21,2841,190.67.2M
July 25, 20251,317.61,279.41,279.41,319.51,275.12.66M
July 24, 20251,3361,326.11,326.11,3371,304.31.32M
July 23, 20251,4001,3341,3341,4041,330.117.78M
July 22, 20251,461.51,442.31,442.31,461.51,434371,182
July 21, 20251,443.41,448.71,448.71,4511,431319,633
July 18, 20251,4471,444.91,444.91,458.71,441.1802,767
July 17, 20251,446.81,440.41,440.41,4551,433.21.04M
July 16, 20251,4341,440.21,440.21,449.51,431.2694,775
July 15, 20251,426.71,4341,4341,439.91,416.3732,457
July 14, 20251,400.11,419.71,419.71,423.21,387534,480
July 11, 20251,411.81,400.11,400.11,4221,3931.14M
July 10, 20251,3861,411.81,411.81,413.91,383657,475
July 09, 20251,3701,390.11,390.11,397.31,360.71.06M
July 08, 20251,3851,374.91,374.91,389.31,352964,835
July 07, 20251,3661,377.31,377.31,384.41,359442,561
July 04, 20251,3711,368.11,368.11,3821,354.3425,688
July 03, 20251,3991,368.91,368.91,406.31,365.9668,346
July 02, 20251,3901,398.81,398.81,4071,380941,661
July 01, 20251,393.21,391.51,391.51,396.31,363.61.28M
June 30, 20251,427.21,384.21,384.21,4301,3821.73M
June 27, 20251,449.91,422.21,422.21,4531,415.9858,973
June 26, 20251,461.41,441.41,441.41,467.31,420.2907,176
June 25, 20251,4811,456.61,456.61,495.71,447.21.05M
June 24, 20251,4961,470.51,470.51,509.81,467.3887,932
June 23, 20251,477.81,473.31,473.31,4951,461.3823,714
June 20, 20251,4301,483.21,483.21,4971,4283.39M
June 19, 20251,439.91,425.41,425.41,468.51,415.2773,708
June 18, 20251,4501,443.21,443.21,469.51,433.5576,064
June 17, 20251,475.71,4461,4461,5041,443.11.29M
June 16, 20251,455.91,470.61,470.61,474.81,437405,280
June 13, 20251,433.21,452.61,452.61,4581,420948,683
June 12, 20251,477.91,449.11,449.11,477.91,445.2737,676
June 11, 20251,467.41,475.81,475.81,4911,461.1987,368
June 10, 20251,5151,467.41,467.41,517.41,462.1977,125
June 09, 20251,5301,511.71,511.71,5311,5011.37M
June 06, 20251,4651,5161,5161,529.91,4652.24M
June 05, 20251,458.91,461.71,461.71,479.91,4511.53M
June 04, 20251,472.81,444.81,444.81,472.81,434.21.33M
June 03, 20251,4591,446.61,446.61,4751,438.51.65M
June 02, 20251,4201,433.91,433.91,4451,412.11.48M
May 30, 20251,459.81,425.51,425.51,4621,418.62.22M
May 29, 20251,4741,4571,4571,4741,432.1991,951
May 28, 20251,4601,467.81,467.81,483.51,452.51.4M
May 27, 20251,4421,453.41,453.41,4701,423.52.01M
May 26, 20251,4201,439.11,439.11,469.91,411.22.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved