Lodha Developers Ltd. (LODHA.NS) NSE
840.70
-15.8(-1.84%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
840.70
-15.8(-1.84%)
Currency In INR
If you invested ₹1000 in Lodha Developers Ltd. (LODHA.NS) since IPO date, it would be worth ₹3,637.19 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,917.17, while ₹1000 invested 1 year ago would be worth ₹646.29. This corresponds to total returns of 263.72%, 191.72%, -35.37%, respectively, with annualized returns of 29.34%, 23.88%, -35.37%.
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 |
|---|---|---|---|---|---|---|
| April 24, 2026 | 857.1 | 840.7 | 840.7 | 868.2 | 833.8 | 1.6M |
| April 23, 2026 | 878.05 | 856.5 | 856.5 | 880 | 854.6 | 1.64M |
| April 22, 2026 | 878.15 | 884.8 | 884.8 | 894.8 | 872.55 | 3.12M |
| April 21, 2026 | 860.1 | 875.7 | 875.7 | 888.5 | 860.1 | 2.64M |
| April 20, 2026 | 869 | 856.55 | 856.55 | 873.65 | 846.85 | 1.45M |
| April 17, 2026 | 877.3 | 872.55 | 872.55 | 878.7 | 857.2 | 2.29M |
| April 16, 2026 | 869.9 | 873.5 | 873.5 | 878.45 | 848.4 | 3.17M |
| April 15, 2026 | 842 | 860.5 | 860.5 | 863.1 | 837.65 | 4.55M |
| April 13, 2026 | 788 | 820.7 | 820.7 | 827.4 | 784.3 | 2.55M |
| April 10, 2026 | 790 | 826.55 | 826.55 | 842 | 790 | 8.27M |
| April 09, 2026 | 782 | 789.55 | 789.55 | 793.25 | 762.4 | 2.93M |
| April 08, 2026 | 754.8 | 778.85 | 778.85 | 782.2 | 754.05 | 5.44M |
| April 07, 2026 | 710 | 717.65 | 717.65 | 723.9 | 702.4 | 2.53M |
| April 06, 2026 | 696.05 | 710.25 | 710.25 | 715.8 | 686.65 | 7.76M |
| April 02, 2026 | 675 | 696.05 | 696.05 | 702.95 | 650.8 | 4.88M |
| April 01, 2026 | 692 | 685.35 | 685.35 | 697 | 677.45 | 4.26M |
| March 30, 2026 | 692 | 677 | 677 | 702.95 | 672.6 | 4.77M |
| March 27, 2026 | 725 | 700.2 | 700.2 | 729.65 | 691.85 | 5.4M |
| March 25, 2026 | 747.6 | 733.85 | 733.85 | 759.85 | 725.1 | 14.94M |
| March 24, 2026 | 740 | 726.4 | 726.4 | 742 | 715.45 | 11.5M |
| March 23, 2026 | 789 | 727.9 | 727.9 | 789 | 724 | 4.13M |
| March 20, 2026 | -1 | -1 | 796.9 | -1 | -1 | 0 |
| March 19, 2026 | 846.5 | 817.95 | 817.95 | 846.5 | 812 | 1.22M |
| March 18, 2026 | 847.4 | 854.15 | 854.15 | 871.35 | 846.1 | 5.17M |
| March 17, 2026 | 860 | 842.2 | 842.2 | 860.3 | 835 | 1.47M |
| March 16, 2026 | 868 | 848.75 | 848.75 | 874.6 | 831.95 | 1.54M |
| March 13, 2026 | 865 | 866.35 | 866.35 | 877.55 | 857.05 | 640,734 |
| March 12, 2026 | 875 | 869.05 | 869.05 | 887.05 | 860.35 | 728,482 |
| March 11, 2026 | 903.95 | 880.4 | 880.4 | 919.7 | 877.2 | 673,400 |
| March 10, 2026 | 901.4 | 901.95 | 901.95 | 906.9 | 890 | 732,516 |
| March 09, 2026 | 869.95 | 888.85 | 888.85 | 892.7 | 850.45 | 959,578 |
| March 06, 2026 | 916.25 | 889.25 | 889.25 | 919.7 | 885.95 | 1.59M |
| March 05, 2026 | 924.9 | 916.25 | 916.25 | 929 | 901.1 | 1.95M |
| March 04, 2026 | -1 | -1 | 912.85 | -1 | -1 | 0 |
| March 02, 2026 | 948.5 | 966.2 | 966.2 | 978.7 | 948.5 | 2.08M |
| February 27, 2026 | 1,012 | 988.25 | 988.25 | 1,013 | 984.7 | 1.99M |
| February 26, 2026 | 1,022.7 | 1,011.5 | 1,011.5 | 1,030.9 | 998 | 1.02M |
| February 25, 2026 | 1,044.45 | 1,022.5 | 1,022.5 | 1,059.15 | 1,015.65 | 1.28M |
| February 24, 2026 | 1,065 | 1,040.8 | 1,040.8 | 1,078.45 | 1,024.65 | 798,095 |
| February 23, 2026 | 1,076.45 | 1,072.9 | 1,072.9 | 1,085.4 | 1,064 | 579,543 |
| 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 |