Lodha Developers Limited (BOM:543287)
India
· Delayed Price · Currency is INR 1,111.65
+3.30 (0.30%)
At close: Dec 5, 2025
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,109.40 | 1,124.50 | 1,102.60 | 1,111.65 | 1,111.65 | 0.30% | 14,868 |
| Dec 4, 2025 | 1,103.75 | 1,119.70 | 1,094.65 | 1,108.35 | 1,108.35 | 0.42% | 1,134,906 |
| Dec 3, 2025 | 1,119.00 | 1,124.85 | 1,100.00 | 1,103.70 | 1,103.70 | -1.48% | 21,470 |
| Dec 2, 2025 | 1,127.95 | 1,130.00 | 1,115.00 | 1,120.30 | 1,120.30 | -0.68% | 9,828 |
| Dec 1, 2025 | 1,157.00 | 1,157.00 | 1,126.00 | 1,128.00 | 1,128.00 | -1.75% | 15,573 |
| Nov 28, 2025 | 1,165.10 | 1,179.50 | 1,145.90 | 1,148.05 | 1,148.05 | -0.72% | 44,252 |
| Nov 27, 2025 | 1,164.20 | 1,169.15 | 1,151.20 | 1,156.35 | 1,156.35 | -0.61% | 6,810 |
| Nov 26, 2025 | 1,159.85 | 1,171.70 | 1,158.25 | 1,163.45 | 1,163.45 | 0.33% | 17,133 |
| Nov 25, 2025 | 1,155.15 | 1,175.50 | 1,155.15 | 1,159.60 | 1,159.60 | -0.06% | 129,636 |
| Nov 24, 2025 | 1,180.00 | 1,180.05 | 1,155.30 | 1,160.35 | 1,160.35 | -1.37% | 29,589 |
| Nov 21, 2025 | 1,204.20 | 1,204.20 | 1,162.00 | 1,176.45 | 1,176.45 | -2.15% | 239,847 |
| Nov 20, 2025 | 1,205.05 | 1,205.55 | 1,192.00 | 1,202.30 | 1,202.30 | 0.02% | 20,517 |
| Nov 19, 2025 | 1,195.00 | 1,206.00 | 1,177.10 | 1,202.10 | 1,202.10 | 0.87% | 21,893 |
| Nov 18, 2025 | 1,221.70 | 1,232.15 | 1,189.00 | 1,191.70 | 1,191.70 | -2.43% | 29,370 |
| Nov 17, 2025 | 1,211.15 | 1,222.50 | 1,210.80 | 1,221.40 | 1,221.40 | 1.02% | 358,230 |
| Nov 14, 2025 | 1,215.35 | 1,216.90 | 1,201.55 | 1,209.05 | 1,209.05 | -0.62% | 7,773 |
| Nov 13, 2025 | 1,216.05 | 1,233.80 | 1,215.50 | 1,216.55 | 1,216.55 | -0.02% | 800,202 |
| Nov 12, 2025 | 1,222.85 | 1,242.60 | 1,213.05 | 1,216.85 | 1,216.85 | -0.31% | 17,157 |
| Nov 11, 2025 | 1,224.10 | 1,225.95 | 1,196.10 | 1,220.60 | 1,220.60 | 1.24% | 15,713 |
| Nov 10, 2025 | 1,225.95 | 1,232.00 | 1,203.80 | 1,205.65 | 1,205.65 | -1.84% | 21,116 |
| Nov 7, 2025 | 1,230.05 | 1,233.05 | 1,200.00 | 1,228.25 | 1,228.25 | -0.32% | 13,339 |
| Nov 6, 2025 | 1,225.70 | 1,237.70 | 1,214.60 | 1,232.25 | 1,232.25 | 0.81% | 31,829 |
| Nov 4, 2025 | 1,243.35 | 1,243.80 | 1,220.20 | 1,222.40 | 1,222.40 | -1.15% | 56,282 |
| Nov 3, 2025 | 1,200.00 | 1,240.00 | 1,196.90 | 1,236.60 | 1,236.60 | 3.27% | 73,607 |
| Oct 31, 2025 | 1,201.05 | 1,214.50 | 1,184.95 | 1,197.50 | 1,197.50 | 2.17% | 246,477 |
| Oct 30, 2025 | 1,184.10 | 1,189.80 | 1,167.25 | 1,172.10 | 1,172.10 | -0.55% | 9,470 |
| Oct 29, 2025 | 1,178.55 | 1,190.00 | 1,167.30 | 1,178.60 | 1,178.60 | 0.75% | 41,159 |
| Oct 28, 2025 | 1,185.05 | 1,185.05 | 1,164.00 | 1,169.80 | 1,169.80 | -0.58% | 13,717 |
| Oct 27, 2025 | 1,176.65 | 1,189.50 | 1,174.00 | 1,176.60 | 1,176.60 | 0.32% | 23,070 |
| Oct 24, 2025 | 1,178.45 | 1,199.55 | 1,168.20 | 1,172.90 | 1,172.90 | -0.20% | 36,677 |
| Oct 23, 2025 | 1,190.05 | 1,195.75 | 1,172.00 | 1,175.30 | 1,175.30 | -0.73% | 26,703 |
| Oct 21, 2025 | 1,195.00 | 1,195.85 | 1,180.00 | 1,184.00 | 1,184.00 | -0.16% | 6,818 |
| Oct 20, 2025 | 1,175.55 | 1,193.30 | 1,174.45 | 1,185.85 | 1,185.85 | -0.06% | 14,533 |
| Oct 17, 2025 | 1,194.65 | 1,195.60 | 1,178.20 | 1,186.60 | 1,186.60 | -0.67% | 16,108 |
| Oct 16, 2025 | 1,178.85 | 1,196.85 | 1,175.30 | 1,194.65 | 1,194.65 | 1.92% | 59,694 |
| Oct 15, 2025 | 1,163.20 | 1,187.30 | 1,145.65 | 1,172.15 | 1,172.15 | 2.72% | 48,143 |
| Oct 14, 2025 | 1,167.95 | 1,167.95 | 1,134.70 | 1,141.10 | 1,141.10 | -1.16% | 47,930 |
| Oct 13, 2025 | 1,157.15 | 1,157.35 | 1,140.25 | 1,154.55 | 1,154.55 | -0.01% | 9,519 |
| Oct 10, 2025 | 1,129.40 | 1,160.80 | 1,121.90 | 1,154.70 | 1,154.70 | 2.36% | 45,947 |
| Oct 9, 2025 | 1,139.95 | 1,141.40 | 1,116.00 | 1,128.05 | 1,128.05 | -0.08% | 43,521 |
| Oct 8, 2025 | 1,154.95 | 1,159.30 | 1,125.70 | 1,129.00 | 1,129.00 | -1.44% | 372,141 |
| Oct 7, 2025 | 1,124.35 | 1,152.80 | 1,099.25 | 1,145.45 | 1,145.45 | 2.68% | 87,015 |
| Oct 6, 2025 | 1,115.55 | 1,122.55 | 1,105.50 | 1,115.55 | 1,115.55 | 0.22% | 26,921 |
| Oct 3, 2025 | 1,141.55 | 1,144.70 | 1,108.30 | 1,113.05 | 1,113.05 | -2.36% | 59,529 |
| Oct 1, 2025 | 1,148.55 | 1,160.55 | 1,135.90 | 1,139.90 | 1,139.90 | 0.31% | 30,955 |
| Sep 30, 2025 | 1,157.60 | 1,165.95 | 1,129.00 | 1,136.40 | 1,136.40 | -1.53% | 11,849 |
| Sep 29, 2025 | 1,152.05 | 1,157.00 | 1,140.00 | 1,154.00 | 1,154.00 | 1.15% | 9,891 |
| Sep 26, 2025 | 1,149.40 | 1,157.20 | 1,136.90 | 1,140.85 | 1,140.85 | -0.74% | 19,885 |
| Sep 25, 2025 | 1,179.00 | 1,181.00 | 1,145.45 | 1,149.35 | 1,149.35 | -2.48% | 25,249 |
| Sep 24, 2025 | 1,200.15 | 1,206.00 | 1,175.05 | 1,178.60 | 1,178.60 | -2.23% | 29,837 |