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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,187.9	1,181.6	1,181.6	1,192	1,177.2	308,692
September 05, 2025	1,192	1,174.9	1,174.9	1,207.3	1,168	638,996
September 04, 2025	1,220	1,192	1,192	1,226.4	1,183.5	1.12M
September 03, 2025	1,194.6	1,201.4	1,201.4	1,205	1,191.6	731,127
September 02, 2025	1,213.5	1,194.6	1,194.6	1,216.7	1,188.6	927,690
September 01, 2025	1,180	1,207.2	1,207.2	1,210.7	1,180	356,624
August 29, 2025	1,200	1,192.3	1,192.3	1,216.2	1,182.6	1.01M
August 28, 2025	1,239	1,208.2	1,208.2	1,247.7	1,205.1	1.04M
August 26, 2025	1,265.2	1,236.8	1,236.8	1,268.9	1,229.1	1.15M
August 25, 2025	1,266.8	1,264.4	1,264.4	1,284.9	1,262	881,356
August 22, 2025	1,293.6	1,261	1,261	1,301	1,260	789,131
August 21, 2025	1,313	1,293.6	1,289.35	1,327.6	1,290.5	1.54M
August 20, 2025	1,259.4	1,300	1,295.73	1,302.4	1,254	1.94M
August 19, 2025	1,254.9	1,257.8	1,253.67	1,260	1,226.1	1.11M
August 18, 2025	1,248	1,247	1,247	1,269.9	1,238	2.18M
August 14, 2025	1,229.9	1,231.6	1,231.6	1,239.9	1,228.2	1.51M
August 13, 2025	1,214.2	1,225.8	1,225.8	1,230.7	1,214.2	964,805
August 12, 2025	1,225	1,214.2	1,214.2	1,233.5	1,210.9	673,722
August 11, 2025	1,209	1,224.9	1,224.9	1,227.9	1,198.1	642,421
August 08, 2025	1,221.8	1,202.6	1,202.6	1,231.8	1,196	587,784
August 07, 2025	1,210	1,222.4	1,222.4	1,235	1,201.5	967,289
August 06, 2025	1,236.9	1,227.5	1,227.5	1,246.4	1,208.6	1.18M
August 05, 2025	1,246	1,234	1,234	1,247.1	1,222	538,727
August 04, 2025	1,214.3	1,244	1,244	1,246.6	1,203	630,565
August 01, 2025	1,237	1,206	1,206	1,242.3	1,203	609,768
July 31, 2025	1,218	1,231.6	1,231.6	1,252.3	1,216.1	1.65M
July 30, 2025	1,246.6	1,238.2	1,238.2	1,255.5	1,232.5	1.2M
July 29, 2025	1,211.1	1,246.5	1,246.5	1,256	1,211.1	4.14M
July 28, 2025	1,280	1,203.2	1,203.2	1,284	1,190.6	7.2M
July 25, 2025	1,317.6	1,279.4	1,279.4	1,319.5	1,275.1	2.66M
July 24, 2025	1,336	1,326.1	1,326.1	1,337	1,304.3	1.32M
July 23, 2025	1,400	1,334	1,334	1,404	1,330.1	17.78M
July 22, 2025	1,461.5	1,442.3	1,442.3	1,461.5	1,434	371,182
July 21, 2025	1,443.4	1,448.7	1,448.7	1,451	1,431	319,633
July 18, 2025	1,447	1,444.9	1,444.9	1,458.7	1,441.1	802,767
July 17, 2025	1,446.8	1,440.4	1,440.4	1,455	1,433.2	1.04M
July 16, 2025	1,434	1,440.2	1,440.2	1,449.5	1,431.2	694,775
July 15, 2025	1,426.7	1,434	1,434	1,439.9	1,416.3	732,457
July 14, 2025	1,400.1	1,419.7	1,419.7	1,423.2	1,387	534,480
July 11, 2025	1,411.8	1,400.1	1,400.1	1,422	1,393	1.14M
July 10, 2025	1,386	1,411.8	1,411.8	1,413.9	1,383	657,475
July 09, 2025	1,370	1,390.1	1,390.1	1,397.3	1,360.7	1.06M
July 08, 2025	1,385	1,374.9	1,374.9	1,389.3	1,352	964,835
July 07, 2025	1,366	1,377.3	1,377.3	1,384.4	1,359	442,561
July 04, 2025	1,371	1,368.1	1,368.1	1,382	1,354.3	425,688
July 03, 2025	1,399	1,368.9	1,368.9	1,406.3	1,365.9	668,346
July 02, 2025	1,390	1,398.8	1,398.8	1,407	1,380	941,661
July 01, 2025	1,393.2	1,391.5	1,391.5	1,396.3	1,363.6	1.28M
June 30, 2025	1,427.2	1,384.2	1,384.2	1,430	1,382	1.73M
June 27, 2025	1,449.9	1,422.2	1,422.2	1,453	1,415.9	858,973
June 26, 2025	1,461.4	1,441.4	1,441.4	1,467.3	1,420.2	907,176
June 25, 2025	1,481	1,456.6	1,456.6	1,495.7	1,447.2	1.05M
June 24, 2025	1,496	1,470.5	1,470.5	1,509.8	1,467.3	887,932
June 23, 2025	1,477.8	1,473.3	1,473.3	1,495	1,461.3	823,714
June 20, 2025	1,430	1,483.2	1,483.2	1,497	1,428	3.39M
June 19, 2025	1,439.9	1,425.4	1,425.4	1,468.5	1,415.2	773,708
June 18, 2025	1,450	1,443.2	1,443.2	1,469.5	1,433.5	576,064
June 17, 2025	1,475.7	1,446	1,446	1,504	1,443.1	1.29M
June 16, 2025	1,455.9	1,470.6	1,470.6	1,474.8	1,437	405,280
June 13, 2025	1,433.2	1,452.6	1,452.6	1,458	1,420	948,683

Lodha Developers Ltd. (LODHA.NS) NSE