Lodha Developers Limited (LODHA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Lodha Developers Ltd. (LODHA.NS) since IPO date, it would be worth ₹4,783.25 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,109.12, while ₹1000 invested 1 year ago would be worth ₹969.99. This corresponds to total returns of 378.32%, 110.91%, -3%, respectively, with annualized returns of 33.23%, 16.09%, -3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1,103 | 1,135 | 1,135 | 1,135 | 1,091.8 | 1.78M |
| September 29, 2026 | 1,121 | 1,106.6 | 1,106.6 | 1,128 | 1,096.3 | 7.96M |
| September 28, 2026 | 1,164 | 1,117.1 | 1,117.1 | 1,165 | 1,115.1 | 1.16M |
| September 25, 2026 | 1,150 | 1,165 | 1,165 | 1,170.3 | 1,147 | 818,279 |
| September 24, 2026 | 1,153 | 1,158 | 1,158 | 1,177 | 1,148.9 | 1.24M |
| September 23, 2026 | 1,143.3 | 1,162.5 | 1,162.5 | 1,177.5 | 1,143 | 1.33M |
| September 22, 2026 | 1,150 | 1,144 | 1,144 | 1,159.6 | 1,135.1 | 647,829 |
| September 21, 2026 | 1,137.8 | 1,138 | 1,138 | 1,150.7 | 1,127 | 451,750 |
| September 18, 2026 | 1,110.2 | 1,144.7 | 1,144.7 | 1,148.8 | 1,108.6 | 4.73M |
| September 17, 2026 | 1,080 | 1,103.1 | 1,103.1 | 1,116.9 | 1,078 | 2.16M |
| September 16, 2026 | 1,050 | 1,087.4 | 1,087.4 | 1,090.6 | 1,047.5 | 1.2M |
| September 15, 2026 | 1,128 | 1,064.8 | 1,064.8 | 1,128 | 1,064.8 | 1.48M |
| September 11, 2026 | 1,145.7 | 1,116.9 | 1,116.9 | 1,145.8 | 1,075.5 | 4.19M |
| September 10, 2026 | 1,163.9 | 1,163.4 | 1,163.4 | 1,172.9 | 1,140 | 2.08M |
| September 09, 2026 | 1,203.5 | 1,166 | 1,166 | 1,213.3 | 1,161 | 1.56M |
| September 08, 2026 | 1,195 | 1,212 | 1,212 | 1,226.2 | 1,175.1 | 1.31M |
| September 07, 2026 | 1,231.9 | 1,200 | 1,200 | 1,231.9 | 1,200 | 409,936 |
| September 04, 2026 | 1,225 | 1,222 | 1,222 | 1,237.8 | 1,209.5 | 948,204 |
| September 03, 2026 | 1,209.8 | 1,234 | 1,234 | 1,244.4 | 1,205.3 | 1.69M |
| September 02, 2026 | 1,179.7 | 1,208.3 | 1,208.3 | 1,208.3 | 1,166.4 | 1.53M |
| September 01, 2026 | 1,214.9 | 1,193.9 | 1,193.9 | 1,231.8 | 1,180 | 1.84M |
| August 31, 2026 | 1,260 | 1,198.6 | 1,198.6 | 1,260 | 1,198.6 | 2.19M |
| August 28, 2026 | 1,260 | 1,274 | 1,274 | 1,274 | 1,248.5 | 994,076 |
| August 27, 2026 | 1,268 | 1,246.3 | 1,246.3 | 1,278 | 1,246.3 | 801,407 |
| August 26, 2026 | 1,282 | 1,265 | 1,265 | 1,306.9 | 1,265 | 1.4M |
| August 25, 2026 | 1,257.5 | 1,281.1 | 1,281.1 | 1,283 | 1,253.1 | 2.23M |
| August 24, 2026 | 1,230 | 1,258.4 | 1,258.4 | 1,264 | 1,225.4 | 1.26M |
| August 21, 2026 | 1,254 | 1,242 | 1,242 | 1,262 | 1,232.2 | 1.49M |
| August 20, 2026 | 1,220 | 1,240 | 1,240 | 1,246.5 | 1,215.5 | 952,802 |
| August 19, 2026 | 1,217 | 1,210 | 1,210 | 1,220 | 1,195.2 | 1.08M |
| August 18, 2026 | 1,254 | 1,211.1 | 1,211.1 | 1,260 | 1,211.1 | 1.55M |
| August 17, 2026 | 1,243.4 | 1,254 | 1,254 | 1,254 | 1,220.6 | 856,062 |
| August 14, 2026 | 1,237.9 | 1,243.9 | 1,243.9 | 1,254.6 | 1,227 | 1.15M |
| August 13, 2026 | 1,209 | 1,232.3 | 1,232.3 | 1,244.7 | 1,200.4 | 1.23M |
| August 12, 2026 | 1,215 | 1,209 | 1,209 | 1,217.6 | 1,185 | 1.17M |
| August 11, 2026 | 1,213 | 1,212 | 1,212 | 1,229 | 1,201.7 | 795,290 |
| August 10, 2026 | 1,220 | 1,213 | 1,213 | 1,240 | 1,204 | 708,849 |
| August 07, 2026 | 1,214 | 1,218.7 | 1,218.7 | 1,225 | 1,204.7 | 890,480 |
| August 06, 2026 | 1,255 | 1,214 | 1,214 | 1,255 | 1,214 | 1.28M |
| August 05, 2026 | 1,249.9 | 1,250 | 1,250 | 1,264.2 | 1,240.3 | 1.53M |
| August 04, 2026 | 1,243 | 1,229.8 | 1,229.8 | 1,260.9 | 1,229.8 | 912,671 |
| August 03, 2026 | 1,248 | 1,239.8 | 1,239.8 | 1,257.8 | 1,226.4 | 1.83M |
| 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 |