Lodha Developers Limited (LODHA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LODHA.NS Historical Return
If you invested ₹1000 in Lodha Developers Ltd. (LODHA.NS) since IPO date, it would be worth ₹4,832.14 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,115.46, while ₹1000 invested 1 year ago would be worth ₹956. This corresponds to total returns of 383.21%, 111.55%, -4.4%, respectively, with annualized returns of 33.85%, 16.17%, -4.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LODHA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
