Lodha Developers Ltd. (LODHA.NS) NSE

845.40

-27.44998(-3.14%)

Updated at May 15 03:30PM

Currency In INR

LODHA.NS Historical Return

If you invested ₹1000 in Lodha Developers Ltd. (LODHA.NS) since IPO date, it would be worth ₹3,657.52 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,628.49, while ₹1000 invested 1 year ago would be worth ₹618.67. This corresponds to total returns of 265.75%, 162.85%, -38.13%, respectively, with annualized returns of 29.12%, 21.34%, -38.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LODHA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	884.05	872.85	872.85	887	854.1	1.21M
May 13, 2026	873.55	874	874	889	869.1	1.66M
May 12, 2026	923.75	879.35	879.35	926.25	876.85	2.01M
May 11, 2026	956.6	931.1	931.1	956.6	922.55	1.72M
May 08, 2026	967.35	962.1	962.1	974.9	956.35	1.81M
May 07, 2026	950	967.35	967.35	970	931	2.44M
May 06, 2026	911.95	949.15	949.15	950.25	909.25	2.49M
May 05, 2026	916.35	907.8	907.8	931.7	901	2.29M
May 04, 2026	901.1	923.6	923.6	929.9	901.1	2.87M
April 30, 2026	912.65	897.9	897.9	914.3	892.7	2.98M
April 29, 2026	885	912.7	912.7	921.45	882	4.73M
April 28, 2026	873	882.9	882.9	890	872.05	3.71M
April 27, 2026	851.6	879.45	879.45	885	836.35	3.64M
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