Lodha Developers Limited (LODHA.NS) NSE

Currency In INR

LODHA.NS Historical Return

If you invested ₹1000 in Lodha Developers Ltd. (LODHA.NS) since IPO date, it would be worth ₹5,381.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,725.09, while ₹1000 invested 1 year ago would be worth ₹1,003.26. This corresponds to total returns of 438.18%, 172.51%, 0.33%, respectively, with annualized returns of 37.46%, 22.19%, 0.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LODHA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,285.4	1,243.95	1,243.95	1,297	1,239.55	3.59M
July 30, 2026	1,305	1,287.15	1,287.15	1,328.8	1,281.1	3.73M
July 29, 2026	1,290	1,316.35	1,316.35	1,344.95	1,275.4	4.95M
July 28, 2026	1,233.2	1,301.4	1,301.4	1,316.4	1,228.25	12.87M
July 27, 2026	1,155	1,198.7	1,198.7	1,207	1,150.1	4.97M
July 23, 2026	1,155	1,146.4	1,146.4	1,176.05	1,131.1	1.96M
July 22, 2026	1,191	1,161	1,161	1,203.8	1,153.15	2.43M
July 21, 2026	1,188.75	1,198.95	1,198.95	1,205	1,182.25	1.19M
July 20, 2026	1,188.6	1,188.4	1,188.4	1,195	1,180	899,804
July 17, 2026	1,177.85	1,188.75	1,188.75	1,195	1,165.25	1.14M
July 16, 2026	1,165.5	1,178.1	1,178.1	1,194.6	1,150.75	2.05M
July 15, 2026	1,145	1,162.4	1,162.4	1,178.9	1,145	1.7M
July 14, 2026	1,185	1,147.25	1,147.25	1,188.85	1,144.2	2.38M
July 13, 2026	1,206	1,198.65	1,198.65	1,219.95	1,183.1	2.25M
July 10, 2026	1,190	1,220.75	1,220.75	1,225.2	1,139.15	6.42M
July 09, 2026	1,107.8	1,192.15	1,192.15	1,220	1,102	7.07M
July 08, 2026	1,093.95	1,115.1	1,115.1	1,155	1,085.5	10.37M
July 07, 2026	1,095.9	1,102.55	1,102.55	1,107.6	1,086.2	2.54M
July 06, 2026	1,063.95	1,095.9	1,095.9	1,098.7	1,049.1	6.27M
July 03, 2026	1,015	1,057	1,057	1,062	1,015	7.86M
July 02, 2026	993.5	1,006.2	1,006.2	1,014.6	991.1	3.96M
July 01, 2026	964.25	992.3	992.3	995.1	954.3	2.87M
June 30, 2026	947	955.25	955.25	966	938.45	3.59M
June 29, 2026	947	939.55	939.55	955.9	931	4.31M
June 25, 2026	955	947.45	947.45	972	942.15	4.94M
June 24, 2026	910.75	937.85	937.85	939	906.1	2.23M
June 23, 2026	926.65	910.75	910.75	968.6	905.85	3.85M
June 22, 2026	922	926.65	926.65	930	918.1	852,381
June 19, 2026	922.65	918.15	918.15	923	907	1.75M
June 18, 2026	916.5	924	924	933.95	915	1.98M
June 17, 2026	924.95	914.8	914.8	925.15	900.15	3.54M
June 16, 2026	925.95	937.95	937.95	939.9	916.45	827,292
June 15, 2026	919.5	920.85	920.85	942.95	917.7	2.06M
June 12, 2026	885.05	899.3	899.3	901	875.6	1.78M
June 11, 2026	861.55	868.05	868.05	871.55	848	893,065
June 10, 2026	888	862	862	890.6	856.4	747,477
June 09, 2026	862.4	887.9	887.9	895	862.2	1.25M
June 08, 2026	880.1	870.9	870.9	889.85	865	1.37M
June 05, 2026	891	894.45	894.45	909	884.2	1.37M
June 04, 2026	872	881.75	881.75	895	856.5	1.34M
June 03, 2026	903.8	879.2	879.2	903.8	871.55	1.94M
June 02, 2026	888	903.8	903.8	908	871	2.63M
June 01, 2026	941.15	893	893	942	887.6	2.05M
May 29, 2026	923.65	938.1	938.1	969	923.6	9.13M
May 27, 2026	910	923.65	923.65	935	903.8	2.51M
May 26, 2026	910	903.7	903.7	912.5	899.85	2.16M
May 25, 2026	903.85	906.85	906.85	909.85	897.05	1.15M
May 22, 2026	889	886.75	886.75	894.2	875	1.02M
May 21, 2026	882.65	883.75	883.75	903.35	878.65	1.34M
May 20, 2026	883.35	880	880	884.3	856.1	3.58M
May 19, 2026	845.7	892.2	892.2	904	845.7	3.66M
May 18, 2026	833.4	857.75	857.75	861.2	830.2	2.35M
May 15, 2026	877.2	849.95	849.95	879.75	845	1.09M
May 14, 2026	884.05	872.85	872.85	887	854.1	1.21M
May 13, 2026	873.55	874	874	889	869.1	1.66M
May 12, 2026	923.75	879.35	879.35	926.25	876.85	2.01M
May 11, 2026	956.6	931.1	931.1	956.6	922.55	1.72M
May 08, 2026	967.35	962.1	962.1	974.9	956.35	1.81M
May 07, 2026	950	967.35	967.35	970	931	2.44M
May 06, 2026	911.95	949.15	949.15	950.25	909.25	2.49M