Lodha Developers Ltd. (LODHA.NS) NSE

696.05

+10.7(+1.56%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 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	0	1,083.75	1,057.35	549,964
February 19, 2026	1,100.5	1,067.05	0	1,108.15	1,061.05	1.01M
February 18, 2026	1,100	1,108.15	0	1,113.2	1,088.85	598,625
February 17, 2026	1,090	1,096.95	0	1,105	1,085.2	490,586
February 16, 2026	1,073.4	1,097.9	0	1,100	1,060.2	692,541
February 13, 2026	1,071.25	1,073.6	0	1,079.05	1,045.9	1.8M
February 12, 2026	1,089.1	1,084.85	0	1,096.05	1,080	1.51M
February 11, 2026	1,091	1,094.9	0	1,098.9	1,080.45	512,424
February 10, 2026	1,100	1,095.05	0	1,100	1,080.1	1.03M
February 09, 2026	1,065	1,090.4	0	1,095	1,056.55	1.35M
February 06, 2026	1,051.2	1,055.1	0	1,066.55	1,027.4	1.1M
February 05, 2026	1,049	1,048.55	0	1,051.25	1,033.4	1.16M
February 04, 2026	1,029	1,056.5	0	1,059.8	1,013.25	1.87M
February 03, 2026	984.5	1,031.9	0	1,046.55	984.5	2.87M
February 02, 2026	926.1	961.45	0	965.8	918	1.78M
February 01, 2026	976	917.7	0	976	878.4	1.15M
January 30, 2026	947.7	971.5	0	977	936	2.91M
January 29, 2026	920	951.4	0	959	904.1	6.13M
January 28, 2026	912	929.1	0	933.8	909	1.88M
January 27, 2026	910.8	907.2	0	913.5	863.8	5.96M
January 23, 2026	945.5	900.3	0	947.9	892.7	3.14M
January 22, 2026	980.5	945.5	0	988.5	937	2.43M
January 21, 2026	976.7	980.2	0	989	961.3	1.2M
January 20, 2026	1,045.7	979.3	0	1,045.7	971.8	2.35M
January 19, 2026	1,064.3	1,044	0	1,073.6	1,036.8	795,590
January 16, 2026	1,055	1,070.9	0	1,086.9	1,055	1.94M
January 14, 2026	1,054.4	1,058.8	0	1,069.6	1,047.5	981,592
January 13, 2026	1,078	1,074.4	0	1,088.4	1,060	803,297
January 12, 2026	1,061.5	1,077.8	0	1,080.5	1,040.2	1.57M
January 09, 2026	1,082	1,061.4	0	1,082.1	1,052.8	2.66M
January 08, 2026	1,114	1,090.2	0	1,128.8	1,085.1	1.68M
January 07, 2026	1,120	1,110.9	0	1,138.5	1,104.2	2.65M
January 06, 2026	1,125.4	1,112.1	0	1,126.4	1,100.5	1.92M
January 05, 2026	1,090.7	1,120	0	1,130	1,086.2	2.88M
January 02, 2026	1,074	1,085.7	0	1,089.1	1,070.2	1.42M
January 01, 2026	1,061	1,072.8	0	1,074.9	1,061	393,122