Lodha Developers Limited (NSE:LODHA)
India
· Delayed Price · Currency is INR 1,111.60
+2.10 (0.19%)
At close: Dec 5, 2025
Lodha Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,113.50 | 1,124.90 | 1,102.00 | 1,111.60 | 1,111.60 | 0.19% | 727,204 |
| Dec 4, 2025 | 1,105.00 | 1,120.00 | 1,093.60 | 1,109.50 | 1,109.50 | 0.51% | 962,511 |
| Dec 3, 2025 | 1,120.00 | 1,126.00 | 1,100.00 | 1,103.90 | 1,103.90 | -1.42% | 1,062,825 |
| Dec 2, 2025 | 1,127.00 | 1,130.50 | 1,114.50 | 1,119.80 | 1,119.80 | -0.74% | 1,993,162 |
| Dec 1, 2025 | 1,156.30 | 1,158.00 | 1,125.10 | 1,128.20 | 1,128.20 | -1.74% | 684,453 |
| Nov 28, 2025 | 1,166.00 | 1,178.60 | 1,145.30 | 1,148.20 | 1,148.20 | -0.73% | 1,536,998 |
| Nov 27, 2025 | 1,167.60 | 1,172.00 | 1,151.20 | 1,156.60 | 1,156.60 | -0.60% | 598,418 |
| Nov 26, 2025 | 1,165.00 | 1,175.00 | 1,157.90 | 1,163.60 | 1,163.60 | 0.29% | 833,164 |
| Nov 25, 2025 | 1,160.00 | 1,174.60 | 1,156.00 | 1,160.20 | 1,160.20 | 0.03% | 504,998 |
| Nov 24, 2025 | 1,180.00 | 1,181.00 | 1,155.60 | 1,159.90 | 1,159.90 | -1.44% | 1,196,025 |
| Nov 21, 2025 | 1,201.00 | 1,202.00 | 1,161.90 | 1,176.80 | 1,176.80 | -2.00% | 1,730,092 |
| Nov 20, 2025 | 1,206.90 | 1,206.90 | 1,191.40 | 1,200.80 | 1,200.80 | -0.10% | 719,624 |
| Nov 19, 2025 | 1,192.10 | 1,206.40 | 1,176.70 | 1,202.00 | 1,202.00 | 0.84% | 849,225 |
| Nov 18, 2025 | 1,225.00 | 1,232.00 | 1,186.60 | 1,192.00 | 1,192.00 | -2.32% | 871,832 |
| Nov 17, 2025 | 1,212.40 | 1,223.00 | 1,210.50 | 1,220.30 | 1,220.30 | 0.89% | 781,591 |
| Nov 14, 2025 | 1,213.10 | 1,217.00 | 1,201.50 | 1,209.50 | 1,209.50 | -0.67% | 541,800 |
| Nov 13, 2025 | 1,220.00 | 1,234.80 | 1,215.00 | 1,217.60 | 1,217.60 | 0.03% | 882,806 |
| Nov 12, 2025 | 1,221.00 | 1,243.00 | 1,211.40 | 1,217.20 | 1,217.20 | -0.31% | 2,586,644 |
| Nov 11, 2025 | 1,206.10 | 1,225.50 | 1,195.10 | 1,221.00 | 1,221.00 | 1.24% | 1,909,398 |
| Nov 10, 2025 | 1,226.10 | 1,232.50 | 1,203.10 | 1,206.10 | 1,206.10 | -1.67% | 516,966 |
| Nov 7, 2025 | 1,232.50 | 1,233.90 | 1,199.30 | 1,226.60 | 1,226.60 | -0.48% | 804,549 |
| Nov 6, 2025 | 1,222.00 | 1,237.50 | 1,213.90 | 1,232.50 | 1,232.50 | 0.79% | 1,539,222 |
| Nov 4, 2025 | 1,242.00 | 1,244.00 | 1,220.00 | 1,222.90 | 1,222.90 | -0.99% | 1,186,673 |
| Nov 3, 2025 | 1,200.00 | 1,240.00 | 1,196.80 | 1,235.10 | 1,235.10 | 3.11% | 2,096,532 |
| Oct 31, 2025 | 1,199.00 | 1,214.00 | 1,184.20 | 1,197.90 | 1,197.90 | 2.26% | 5,985,377 |
| Oct 30, 2025 | 1,187.80 | 1,189.90 | 1,166.60 | 1,171.40 | 1,171.40 | -0.66% | 870,241 |
| Oct 29, 2025 | 1,172.00 | 1,190.40 | 1,167.70 | 1,179.20 | 1,179.20 | 0.87% | 896,789 |
| Oct 28, 2025 | 1,177.00 | 1,181.90 | 1,163.20 | 1,169.00 | 1,169.00 | -0.68% | 1,135,709 |
| Oct 27, 2025 | 1,184.00 | 1,189.50 | 1,174.00 | 1,177.00 | 1,177.00 | 0.35% | 575,452 |
| Oct 24, 2025 | 1,184.10 | 1,199.50 | 1,168.20 | 1,172.90 | 1,172.90 | -0.20% | 938,533 |
| Oct 23, 2025 | 1,196.00 | 1,196.00 | 1,172.00 | 1,175.30 | 1,175.30 | -0.80% | 1,679,963 |
| Oct 21, 2025 | 1,196.00 | 1,196.90 | 1,179.00 | 1,184.80 | 1,184.80 | -0.07% | 68,509 |
| Oct 20, 2025 | 1,194.90 | 1,194.90 | 1,174.00 | 1,185.60 | 1,185.60 | -0.11% | 750,454 |
| Oct 17, 2025 | 1,194.80 | 1,197.50 | 1,178.40 | 1,186.90 | 1,186.90 | -0.66% | 774,211 |
| Oct 16, 2025 | 1,177.00 | 1,197.00 | 1,175.00 | 1,194.80 | 1,194.80 | 1.95% | 2,296,704 |
| Oct 15, 2025 | 1,148.00 | 1,187.40 | 1,144.20 | 1,172.00 | 1,172.00 | 2.63% | 1,575,396 |
| Oct 14, 2025 | 1,165.10 | 1,168.00 | 1,136.50 | 1,142.00 | 1,142.00 | -1.07% | 479,321 |
| Oct 13, 2025 | 1,155.00 | 1,157.90 | 1,139.80 | 1,154.30 | 1,154.30 | -0.14% | 547,636 |
| Oct 10, 2025 | 1,130.30 | 1,161.30 | 1,120.60 | 1,155.90 | 1,155.90 | 2.41% | 1,061,874 |
| Oct 9, 2025 | 1,137.50 | 1,141.70 | 1,115.10 | 1,128.70 | 1,128.70 | - | 682,554 |
| Oct 8, 2025 | 1,150.00 | 1,160.00 | 1,125.00 | 1,128.70 | 1,128.70 | -1.42% | 1,724,214 |
| Oct 7, 2025 | 1,118.00 | 1,152.20 | 1,098.80 | 1,145.00 | 1,145.00 | 2.68% | 6,502,049 |
| Oct 6, 2025 | 1,122.00 | 1,122.20 | 1,105.30 | 1,115.10 | 1,115.10 | 0.19% | 1,415,808 |
| Oct 3, 2025 | 1,144.70 | 1,147.00 | 1,108.00 | 1,113.00 | 1,113.00 | -2.35% | 1,665,979 |
| Oct 1, 2025 | 1,141.50 | 1,159.80 | 1,135.80 | 1,139.80 | 1,139.80 | 0.35% | 1,098,688 |
| Sep 30, 2025 | 1,165.00 | 1,165.00 | 1,128.30 | 1,135.80 | 1,135.80 | -1.69% | 1,130,788 |
| Sep 29, 2025 | 1,152.80 | 1,157.00 | 1,139.50 | 1,155.30 | 1,155.30 | 1.24% | 1,010,427 |
| Sep 26, 2025 | 1,149.40 | 1,157.90 | 1,136.10 | 1,141.10 | 1,141.10 | -0.72% | 1,187,515 |
| Sep 25, 2025 | 1,179.40 | 1,181.40 | 1,145.00 | 1,149.40 | 1,149.40 | -2.54% | 985,809 |
| Sep 24, 2025 | 1,205.40 | 1,207.20 | 1,175.00 | 1,179.40 | 1,179.40 | -2.16% | 647,426 |