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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,060.3	1,071.15	1,071.15	1,083.75	1,057.35	549,964
February 19, 2026	1,100.5	1,067.05	1,067.05	1,108.15	1,061.05	1.01M
February 18, 2026	1,100	1,108.15	1,108.15	1,113.2	1,088.85	598,625
February 17, 2026	1,090	1,096.95	1,096.95	1,105	1,085.2	490,586
February 16, 2026	1,073.4	1,097.9	1,097.9	1,100	1,060.2	692,541
February 13, 2026	1,071.25	1,073.6	1,073.6	1,079.05	1,045.9	1.8M
February 12, 2026	1,089.1	1,084.85	1,084.85	1,096.05	1,080	1.51M
February 11, 2026	1,091	1,094.9	1,094.9	1,098.9	1,080.45	512,424
February 10, 2026	1,100	1,095.05	1,095.05	1,100	1,080.1	1.03M
February 09, 2026	1,065	1,090.4	1,090.4	1,095	1,056.55	1.35M
February 06, 2026	1,051.2	1,055.1	1,055.1	1,066.55	1,027.4	1.1M
February 05, 2026	1,049	1,048.55	1,048.55	1,051.25	1,033.4	1.16M
February 04, 2026	1,029	1,056.5	1,056.5	1,059.8	1,013.25	1.87M
February 03, 2026	984.5	1,031.9	1,031.9	1,046.55	984.5	2.87M
February 02, 2026	926.1	961.45	961.45	965.8	918	1.78M
February 01, 2026	976	917.7	917.7	976	878.4	1.15M
January 30, 2026	947.7	971.5	971.5	977	936	2.91M
January 29, 2026	920	951.4	951.4	959	904.1	6.13M
January 28, 2026	912	929.1	929.1	933.8	909	1.88M
January 27, 2026	910.8	907.2	907.2	913.5	863.8	5.96M
January 23, 2026	945.5	900.3	900.3	947.9	892.7	3.14M
January 22, 2026	980.5	945.5	945.5	988.5	937	2.43M
January 21, 2026	976.7	980.2	980.2	989	961.3	1.2M
January 20, 2026	1,045.7	979.3	979.3	1,045.7	971.8	2.35M
January 19, 2026	1,064.3	1,044	1,044	1,073.6	1,036.8	795,590
January 16, 2026	1,055	1,070.9	1,070.9	1,086.9	1,055	1.94M
January 14, 2026	1,054.4	1,058.8	1,058.8	1,069.6	1,047.5	981,592
January 13, 2026	1,078	1,074.4	1,074.4	1,088.4	1,060	803,277
January 12, 2026	1,061.5	1,077.8	1,077.8	1,080.5	1,040.2	1.57M
January 09, 2026	1,082	1,061.4	1,061.4	1,082.1	1,052.8	2.66M
January 08, 2026	1,114	1,090.2	1,090.2	1,128.8	1,085.1	1.68M
January 07, 2026	1,120	1,110.9	1,110.9	1,138.5	1,104.2	2.65M
January 06, 2026	1,125.4	1,112.1	1,112.1	1,126.4	1,100.5	1.92M
January 05, 2026	1,090.7	1,120	1,120	1,130	1,086.2	2.88M
January 02, 2026	1,074	1,085.7	1,085.7	1,089.1	1,070.2	1.42M
January 01, 2026	1,061	1,072.8	1,072.8	1,074.9	1,061	393,122
December 31, 2025	1,062.9	1,061.3	1,061.3	1,070	1,056.2	509,451
December 30, 2025	1,064	1,056.9	1,056.9	1,068.7	1,053	656,685
December 29, 2025	1,075	1,064.7	1,064.7	1,082.4	1,061.5	643,460
December 26, 2025	1,079.4	1,073.5	1,073.5	1,085	1,069.7	478,163
December 24, 2025	1,082.8	1,080.1	1,080.1	1,090.9	1,075.1	413,028
December 23, 2025	1,093	1,082.8	1,082.8	1,093.9	1,080.1	403,609
December 22, 2025	1,098	1,095.5	1,095.5	1,108.7	1,090.2	537,621
December 19, 2025	1,078.6	1,090.2	1,090.2	1,093.7	1,071.4	545,398
December 18, 2025	1,063	1,069.1	1,069.1	1,076	1,047.6	455,006
December 17, 2025	1,121	1,063.8	1,063.8	1,129.3	1,058.4	980,532
December 16, 2025	1,092	1,075.4	1,075.4	1,099.5	1,071	450,739
December 15, 2025	1,092	1,091	1,091	1,101.9	1,075.6	2.7M
December 12, 2025	1,087.2	1,091.1	1,091.1	1,096.2	1,079.4	1.17M
December 11, 2025	1,070	1,080.5	1,080.5	1,085.5	1,067.1	419,319
December 10, 2025	1,081	1,072.3	1,072.3	1,097.4	1,064.8	759,813
December 09, 2025	1,072	1,076	1,076	1,078.5	1,056.2	1.06M
December 08, 2025	1,115.4	1,072	1,072	1,115.9	1,066	636,708
December 05, 2025	1,113.5	1,111.6	1,111.6	1,124.9	1,102	727,204
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

Lodha Developers Ltd. (LODHA.NS) NSE