BSE - Delayed Quote
INR
Lodha Developers Limited (LODHA.BO)
1,038.50
-1.00
(-0.10%)
At close: October 30 at 3:50:43 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,041.45
1,049.10
1,028.00
1,038.50
1,038.50
28,317
Oct 29, 2026
1,006.60
1,042.70
1,006.00
1,039.50
1,039.50
29,689
Oct 28, 2026
1,006.00
1,019.00
1,000.55
1,010.00
1,010.00
11,049
Oct 27, 2026
975.95
1,010.00
975.95
1,005.00
1,005.00
26,658
Oct 26, 2026
952.05
982.00
935.90
982.00
982.00
37,852
Oct 23, 2026
1,005.65
1,005.65
941.00
963.00
963.00
49,989
Oct 22, 2026
1,029.95
1,029.95
991.75
1,005.65
1,005.65
26,955
Oct 21, 2026
1,038.05
1,046.20
1,005.80
1,006.00
1,006.00
21,781
Oct 19, 2026
1,061.90
1,067.75
1,028.70
1,029.40
1,029.40
35,993
Oct 16, 2026
1,062.75
1,064.50
1,046.25
1,061.90
1,061.90
19,048
Oct 15, 2026
1,052.70
1,070.30
1,038.00
1,061.00
1,061.00
38,378
Oct 14, 2026
1,083.05
1,095.40
1,057.00
1,057.10
1,057.10
36,389
Oct 13, 2026
1,071.00
1,094.00
1,069.00
1,094.00
1,094.00
15,108
Oct 12, 2026
1,064.05
1,093.95
1,064.05
1,077.35
1,077.35
20,299
Oct 9, 2026
1,068.00
1,076.20
1,051.80
1,064.00
1,064.00
36,996
Oct 8, 2026
1,113.95
1,113.95
1,066.65
1,067.75
1,067.75
36,776
Oct 7, 2026
1,136.95
1,140.80
1,109.05
1,109.05
1,109.05
37,682
Oct 6, 2026
1,128.75
1,139.90
1,121.80
1,138.85
1,138.85
50,322
Oct 5, 2026
1,110.25
1,140.00
1,104.75
1,125.60
1,125.60
43,972
Oct 1, 2026
1,110.25
1,128.85
1,083.60
1,104.75
1,104.75
148,320
Sep 30, 2026
1,105.95
1,135.00
1,092.25
1,135.00
1,135.00
107,336
Sep 29, 2026
1,122.25
1,126.40
1,097.55
1,109.25
1,109.25
108,678
Sep 28, 2026
1,172.55
1,172.55
1,115.20
1,116.00
1,116.00
21,493
Sep 25, 2026
1,158.00
1,170.00
1,148.00
1,162.00
1,162.00
11,664
Sep 24, 2026
1,152.00
1,176.50
1,151.15
1,155.00
1,155.00
40,616
Sep 23, 2026
1,147.25
1,177.00
1,143.40
1,163.50
1,163.50
51,736
Sep 22, 2026
1,148.80
1,159.10
1,135.55
1,143.40
1,143.40
28,417
Sep 21, 2026
1,139.55
1,150.35
1,126.75
1,142.75
1,142.75
18,203
Sep 18, 2026
1,110.65
1,148.50
1,110.00
1,115.10
1,115.10
90,599
Sep 17, 2026
1,082.85
1,116.00
1,082.85
1,102.05
1,102.05
42,569
Sep 16, 2026
1,053.60
1,090.00
1,046.85
1,085.80
1,085.80
49,009
Sep 15, 2026
1,130.50
1,130.50
1,068.90
1,070.10
1,070.10
62,414
Sep 11, 2026
1,148.45
1,148.60
1,076.00
1,113.00
1,113.00
674,246
Sep 10, 2026
1,165.45
1,172.00
1,139.35
1,172.00
1,172.00
30,418
Sep 9, 2026
1,211.95
1,212.00
1,160.75
1,165.45
1,165.45
43,730
Sep 8, 2026
1,194.95
1,227.05
1,174.95
1,207.20
1,207.20
49,711
Sep 7, 2026
1,233.05
1,233.05
1,204.20
1,210.75
1,210.75
15,389
Sep 4, 2026
1,232.55
1,237.70
1,210.25
1,214.40
1,214.40
77,484
Sep 3, 2026
1,201.30
1,243.95
1,201.30
1,220.60
1,220.60
58,106
Sep 2, 2026
1,145.05
1,211.80
1,145.05
1,211.80
1,211.80
38,683
Sep 1, 2026
1,208.00
1,231.85
1,179.85
1,194.45
1,194.45
77,000
Aug 31, 2026
1,264.20
1,264.20
1,221.70
1,232.30
1,232.30
36,722
Aug 28, 2026
1,252.10
1,273.95
1,248.35
1,273.05
1,273.05
39,827
Aug 27, 2026
1,262.00
1,278.30
1,251.00
1,251.00
1,251.00
45,289
Aug 26, 2026
1,283.70
1,306.80
1,266.35
1,268.50
1,268.50
35,003
Aug 25, 2026
1,264.75
1,283.00
1,254.25
1,281.00
1,281.00
77,458
Aug 24, 2026
1,238.90
1,263.65
1,225.20
1,255.00
1,255.00
48,480
Aug 21, 2026
1,250.25
1,261.30
1,231.90
1,234.50
1,234.50
64,725
Aug 20, 2026
1,213.00
1,246.00
1,213.00
1,244.00
1,244.00
31,672
Aug 19, 2026
1,214.40
1,218.00
1,195.00
1,206.00
1,206.00
41,217
Aug 18, 2026
1,242.80
1,259.05
1,214.40
1,214.40
1,214.40
76,439
Aug 17, 2026
1,225.65
1,255.00
1,223.10
1,255.00
1,255.00
34,581
Aug 14, 2026
1,235.75
1,254.00
1,226.70
1,240.00
1,240.00
61,688
Aug 13, 2026
1,202.40
1,243.90
1,200.90
1,235.70
1,235.70
43,734
Aug 12, 2026
1,214.20
1,217.65
1,186.00
1,200.00
1,200.00
65,262
Aug 11, 2026
1,214.55
1,228.95
1,202.95
1,213.70
1,213.70
88,524
Aug 10, 2026
1,220.10
1,238.40
1,205.00
1,228.95
1,228.95
38,180
Aug 7, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
1,215.00
1,225.00
1,205.15
1,210.00
1,210.00
60,325
Aug 6, 2026
1,254.25
1,254.25
1,218.85
1,227.00
1,222.75
58,789
Aug 5, 2026
1,254.10
1,262.00
1,239.60
1,246.00
1,241.68
121,475
Aug 4, 2026
1,240.10
1,261.55
1,230.80
1,235.00
1,230.72
59,912
Aug 3, 2026
1,244.60
1,262.20
1,228.05
1,233.80
1,229.53
75,555
Jul 31, 2026
1,293.00
1,296.00
1,239.70
1,244.85
1,240.54
85,502
Jul 30, 2026
1,300.20
1,328.00
1,281.60
1,287.05
1,282.59
151,041
Jul 29, 2026
1,300.00
1,344.00
1,275.40
1,316.55
1,311.99
219,766
Jul 28, 2026
1,225.10
1,316.00
1,225.10
1,301.20
1,296.69
808,491
Jul 27, 2026
1,160.45
1,207.00
1,151.00
1,199.75
1,195.59
289,805
Jul 24, 2026
1,138.85
1,166.00
1,124.80
1,144.40
1,140.44
69,995
Jul 23, 2026
1,150.20
1,176.00
1,131.30
1,146.60
1,142.63
54,144
Jul 22, 2026
1,191.05
1,201.70
1,153.00
1,161.00
1,156.98
300,046
Jul 21, 2026
1,188.00
1,204.95
1,182.60
1,199.25
1,195.10
411,398
Jul 20, 2026
1,190.00
1,195.00
1,179.10
1,188.95
1,184.83
685,452
Jul 17, 2026
1,185.95
1,195.00
1,166.05
1,189.45
1,185.33
59,846
Jul 16, 2026
1,160.95
1,194.00
1,150.80
1,178.10
1,174.02
71,086
Jul 15, 2026
1,140.30
1,179.00
1,140.30
1,162.25
1,158.22
295,441
Jul 14, 2026
1,197.80
1,197.80
1,145.00
1,151.40
1,147.41
704,187
Jul 13, 2026
1,206.05
1,219.75
1,183.00
1,198.10
1,193.95
184,852
Jul 10, 2026
1,184.15
1,225.00
1,140.00
1,221.15
1,216.92
363,091
Jul 9, 2026
1,109.75
1,218.40
1,101.95
1,195.30
1,191.16
194,611
Jul 8, 2026
1,095.00
1,155.00
1,085.05
1,114.15
1,110.29
2,324,084
Jul 7, 2026
1,099.35
1,107.00
1,087.00
1,103.15
1,099.33
1,233,523
Jul 6, 2026
1,065.00
1,098.80
1,049.90
1,095.80
1,092.00
461,816
Jul 3, 2026
1,019.45
1,065.00
1,016.00
1,057.10
1,053.44
1,029,346
Jul 2, 2026
1,002.70
1,014.00
991.20
1,005.10
1,001.62
120,006
Jul 1, 2026
966.55
995.30
954.85
992.20
988.76
110,852
Jun 30, 2026
958.35
965.70
939.05
954.85
951.54
69,928
Jun 29, 2026
940.05
955.95
931.35
940.00
936.74
277,566
Jun 25, 2026
950.50
971.55
942.25
947.75
944.47
201,525
Jun 24, 2026
905.65
939.00
905.65
937.95
934.70
98,610
Jun 23, 2026
924.55
968.95
907.00
911.50
908.34
353,569
Jun 22, 2026
919.15
929.10
917.70
926.75
923.54
102,701
Jun 19, 2026
923.25
923.25
907.00
918.75
915.57
39,559
Jun 18, 2026
923.00
933.40
915.25
923.30
920.10
94,639
Jun 17, 2026
935.85
935.85
900.65
914.40
911.23
157,283
Jun 16, 2026
928.90
939.50
917.40
937.25
934.00
36,864
Jun 15, 2026
912.55
942.00
912.55
920.65
917.46
121,099
Jun 12, 2026
888.80
901.00
876.00
899.95
896.83
65,685
Jun 11, 2026
858.35
871.70
848.00
867.75
864.74
60,478
Jun 10, 2026
894.90
894.90
856.65
859.60
856.62
40,613
Jun 9, 2026
870.00
895.00
865.00
888.05
884.97
28,949
Jun 8, 2026
886.00
890.00
865.40
870.85
867.83
58,280
Jun 5, 2026
891.00
909.00
884.40
894.20
891.10
97,110
Jun 4, 2026
867.15
894.65
857.70
881.85
878.80
98,917
Jun 3, 2026
908.45
908.45
872.25
879.55
876.50
35,460
Jun 2, 2026
887.05
907.80
872.00
903.75
900.62
74,249
Jun 1, 2026
931.20
940.00
888.55
894.45
891.35
84,271
May 29, 2026
930.95
969.00
925.05
938.35
935.10
296,181
May 27, 2026
907.75
935.00
903.00
923.15
919.95
127,013
May 26, 2026
915.90
915.90
899.20
903.60
900.47
331,159
May 25, 2026
900.30
909.15
897.10
904.65
901.52
235,243
May 22, 2026
893.05
894.40
875.05
887.85
884.77
125,431
May 21, 2026
861.05
902.95
861.05
883.55
880.49
49,567
May 20, 2026
889.50
889.50
856.20
882.00
878.94
682,605
May 19, 2026
840.00
903.65
840.00
890.35
887.27
464,003
May 18, 2026
832.95
860.85
830.10
857.50
854.53
42,061
May 15, 2026
866.65
880.35
845.10
849.90
846.96
57,456
May 14, 2026
885.20
886.40
854.15
872.95
869.93
90,095
May 13, 2026
863.85
888.80
863.85
873.80
870.77
325,161
May 12, 2026
927.85
927.85
877.55
879.50
876.45
40,501
May 11, 2026
946.70
953.95
922.85
930.30
927.08
87,569
May 8, 2026
967.40
975.00
957.00
965.60
962.26
420,376
May 7, 2026
952.85
969.85
931.00
967.10
963.75
78,560
May 6, 2026
909.45
949.80
909.45
948.50
945.21
101,840
May 5, 2026
919.95
931.60
900.95
907.85
904.71
50,248
May 4, 2026
909.75
930.00
905.35
923.55
920.35
62,613
Apr 30, 2026
914.95
914.95
893.30
897.70
894.59
80,446
Apr 29, 2026
883.50
921.00
882.35
913.30
910.14
176,307
Apr 28, 2026
879.95
889.80
872.15
883.15
880.09
149,001
Apr 27, 2026
852.05
884.05
836.25
879.95
876.90
390,932
Apr 24, 2026
866.25
867.75
834.15
840.95
838.04
54,039
Apr 23, 2026
883.70
883.70
854.30
856.15
853.18
98,263
Apr 22, 2026
870.80
894.50
870.80
885.00
881.93
119,352
Apr 21, 2026
855.05
888.00
855.05
875.75
872.72
59,891
Apr 20, 2026
871.70
873.65
847.40
855.85
852.89
79,924
Apr 17, 2026
875.85
878.35
857.30
871.70
868.68
195,595
Apr 16, 2026
870.00
878.00
848.05
873.70
870.67
590,847
Apr 15, 2026
836.10
863.05
836.10
861.00
858.02
178,419
Apr 13, 2026
787.05
827.00
783.70
820.90
818.06
152,890
Apr 10, 2026
792.70
842.10
791.65
827.75
824.88
361,308
Apr 9, 2026
779.35
793.00
762.35
789.30
786.57
106,181
Apr 8, 2026
748.20
781.65
748.20
779.20
776.50
202,910
Apr 7, 2026
711.95
723.75
702.60
718.30
715.81
125,855
Apr 6, 2026
696.35
715.75
686.40
711.95
709.48
186,576
Apr 2, 2026
676.30
703.00
650.85
696.35
693.94
253,594
Apr 1, 2026
699.95
699.95
677.20
685.25
682.88
143,543
Mar 30, 2026
694.75
702.75
674.00
676.85
674.51
424,879
Mar 27, 2026
731.40
731.40
691.95
698.85
696.43
120,906
Mar 25, 2026
732.15
759.80
726.60
733.15
730.61
8,095,151
Mar 24, 2026
736.90
741.00
715.80
726.45
723.93
288,909
Mar 23, 2026
787.75
787.75
724.15
728.40
725.88
162,055
Mar 20, 2026
821.00
834.20
793.00
796.95
794.19
176,709
Mar 19, 2026
849.95
849.95
812.05
819.35
816.51
32,852
Mar 18, 2026
858.45
871.40
846.20
853.75
850.79
1,920,503
Mar 17, 2026
852.10
854.85
835.00
842.20
839.28
367,897
Mar 16, 2026
859.05
873.20
832.20
849.00
846.06
71,818
Mar 13, 2026
867.10
877.45
858.00
866.55
863.55
189,061
Mar 12, 2026
877.00
887.00
861.00
869.25
866.24
16,416
Mar 11, 2026
901.90
919.35
877.15
878.55
875.51
26,495
Mar 10, 2026
897.70
906.00
892.15
901.85
898.73
11,600
Mar 9, 2026
864.35
892.00
851.00
888.55
885.47
54,301
Mar 6, 2026
918.75
918.75
886.50
889.65
886.57
31,530
Mar 5, 2026
932.75
932.75
902.00
916.20
913.03
111,032
Mar 4, 2026
945.00
951.60
905.30
912.05
908.89
53,390
Mar 2, 2026
905.65
978.80
905.65
965.90
962.55
38,142
Feb 27, 2026
1,011.80
1,012.00
984.40
989.05
985.62
19,063
Feb 26, 2026
1,058.55
1,058.55
998.00
1,011.70
1,008.20
26,061
Feb 25, 2026
1,032.25
1,059.00
1,016.35
1,022.30
1,018.76
14,649
Feb 24, 2026
1,064.00
1,078.85
1,026.00
1,038.70
1,035.10
28,100
Feb 23, 2026
1,075.20
1,085.25
1,064.40
1,073.55
1,069.83
30,890
Feb 20, 2026
1,064.35
1,083.90
1,058.40
1,071.15
1,067.44
33,497
Feb 19, 2026
1,096.95
1,107.00
1,061.95
1,064.70
1,061.01
58,235
Feb 18, 2026
1,097.40
1,112.05
1,088.85
1,107.10
1,103.27
8,690
Feb 17, 2026
1,095.85
1,104.45
1,086.00
1,096.70
1,092.90
100,326
Feb 16, 2026
1,073.15
1,099.50
1,060.00
1,097.50
1,093.70
37,459
Feb 13, 2026
1,078.30
1,079.60
1,046.55
1,073.75
1,070.03
303,990
Feb 12, 2026
1,093.55
1,096.25
1,078.95
1,084.40
1,080.64
167,696
Feb 11, 2026
1,089.85
1,098.50
1,080.50
1,094.85
1,091.06
11,705
Feb 10, 2026
1,101.15
1,101.15
1,081.00
1,094.95
1,091.16
34,738
Feb 9, 2026
1,054.70
1,095.00
1,054.70
1,091.85
1,088.07
41,923
Feb 6, 2026
1,047.10
1,062.70
1,027.80
1,054.55
1,050.90
51,417
Feb 5, 2026
1,056.40
1,056.40
1,033.75
1,049.90
1,046.26
257,006
Feb 4, 2026
1,032.25
1,059.70
1,011.80
1,056.50
1,052.84
50,517
Feb 3, 2026
988.75
1,046.20
988.70
1,032.30
1,028.72
174,538
Feb 2, 2026
922.05
965.00
918.90
961.50
958.17
52,044
Jan 30, 2026
950.95
977.05
936.70
970.95
967.59
43,287
Jan 29, 2026
927.75
958.95
903.45
950.10
946.81
830,998
Jan 28, 2026
908.15
933.00
908.15
927.85
924.64
70,306
Jan 27, 2026
913.45
913.50
864.00
907.40
904.26
784,012
Jan 23, 2026
945.00
947.00
893.20
899.85
896.73
1,483,724
Jan 22, 2026
980.85
989.10
938.40
947.55
944.27
517,869
Jan 21, 2026
978.55
988.95
961.40
980.50
977.10
36,977
Jan 20, 2026
1,042.00
1,042.05
971.50
977.35
973.96
67,117
Jan 19, 2026
1,062.50
1,073.75
1,038.85
1,043.50
1,039.89
29,606
Jan 16, 2026
1,068.55
1,086.90
1,057.85
1,070.50
1,066.79
48,764
Jan 14, 2026
1,053.05
1,068.95
1,047.95
1,058.60
1,054.93
42,243
Jan 13, 2026
1,081.95
1,086.40
1,059.60
1,074.65
1,070.93
31,039
Jan 12, 2026
1,064.20
1,080.40
1,040.00
1,077.00
1,073.27
95,210
Jan 9, 2026
1,085.00
1,085.00
1,054.00
1,061.90
1,058.22
138,526
Jan 8, 2026
1,115.00
1,128.90
1,085.60
1,088.80
1,085.03
59,772
Jan 7, 2026
1,123.80
1,137.90
1,104.80
1,110.60
1,106.75
43,586
Jan 6, 2026
1,125.00
1,126.30
1,100.00
1,111.70
1,107.85
450,688
Jan 5, 2026
1,088.15
1,130.75
1,086.10
1,120.40
1,116.52
131,326
Jan 2, 2026
1,072.90
1,088.90
1,070.00
1,086.35
1,082.59
35,400
Jan 1, 2026
1,067.20
1,074.60
1,061.25
1,072.80
1,069.08
23,272
Dec 31, 2025
1,060.95
1,069.65
1,056.05
1,061.30
1,057.62
22,610
Dec 30, 2025
1,062.00
1,066.80
1,053.25
1,056.95
1,053.29
9,879
Dec 29, 2025
1,075.50
1,082.80
1,061.15
1,064.40
1,060.71
22,374
Dec 26, 2025
1,078.00
1,083.95
1,070.00
1,073.60
1,069.88
64,240
Dec 24, 2025
1,080.75
1,090.80
1,076.00
1,079.40
1,075.66
9,219
Dec 23, 2025
1,094.95
1,094.95
1,080.20
1,082.15
1,078.40
10,212
Dec 22, 2025
1,099.95
1,102.50
1,090.50
1,095.45
1,091.66
10,883
Dec 19, 2025
1,076.05
1,092.70
1,071.80
1,089.45
1,085.68
20,260
Dec 18, 2025
1,060.85
1,076.20
1,048.00
1,069.05
1,065.35
17,855
Dec 17, 2025
1,090.20
1,125.00
1,055.05
1,063.85
1,060.17
54,618
Dec 16, 2025
1,091.75
1,095.15
1,070.00
1,074.55
1,070.83
16,237
Dec 15, 2025
1,078.40
1,101.85
1,076.00
1,091.70
1,087.92
14,308
Dec 12, 2025
1,083.95
1,096.00
1,080.50
1,090.90
1,087.12
35,659
Dec 11, 2025
1,061.55
1,085.95
1,061.55
1,080.50
1,076.76
49,909
Dec 10, 2025
1,076.70
1,097.00
1,064.50
1,078.75
1,075.01
151,559
Dec 9, 2025
1,072.00
1,079.40
1,055.80
1,076.45
1,072.72
59,974
Dec 8, 2025
1,111.85
1,113.05
1,066.35
1,072.05
1,068.34
37,855
Dec 5, 2025
1,109.40
1,124.50
1,102.60
1,111.65
1,107.80
14,868
Dec 4, 2025
1,103.75
1,119.70
1,094.65
1,108.35
1,104.51
1,134,906
Dec 3, 2025
1,119.00
1,124.85
1,100.00
1,103.70
1,099.88
21,470
Dec 2, 2025
1,127.95
1,130.00
1,115.00
1,120.30
1,116.42
9,828
Dec 1, 2025
1,157.00
1,157.00
1,126.00
1,128.00
1,124.09
15,573
Nov 28, 2025
1,165.10
1,179.50
1,145.90
1,148.05
1,144.07
44,252
Nov 27, 2025
1,164.20
1,169.15
1,151.20
1,156.35
1,152.34
6,810
Nov 26, 2025
1,159.85
1,171.70
1,158.25
1,163.45
1,159.42
17,133
Nov 25, 2025
1,155.15
1,175.50
1,155.15
1,159.60
1,155.58
129,636
Nov 24, 2025
1,180.00
1,180.05
1,155.30
1,160.35
1,156.33
29,589
Nov 21, 2025
1,204.20
1,204.20
1,162.00
1,176.45
1,172.38
239,847
Nov 20, 2025
1,205.05
1,205.55
1,192.00
1,202.30
1,198.14
20,517
Nov 19, 2025
1,195.00
1,206.00
1,177.10
1,202.10
1,197.94
21,893
Nov 18, 2025
1,221.70
1,232.15
1,189.00
1,191.70
1,187.57
29,370
Nov 17, 2025
1,211.15
1,222.50
1,210.80
1,221.40
1,217.17
358,230
Nov 14, 2025
1,215.35
1,216.90
1,201.55
1,209.05
1,204.86
7,773
Nov 13, 2025
1,216.05
1,233.80
1,215.50
1,216.55
1,212.34
800,202
Nov 12, 2025
1,222.85
1,242.60
1,213.05
1,216.85
1,212.64
17,157
Nov 11, 2025
1,224.10
1,225.95
1,196.10
1,220.60
1,216.37
15,713
Nov 10, 2025
1,225.95
1,232.00
1,203.80
1,205.65
1,201.47
21,116
Nov 7, 2025
1,230.05
1,233.05
1,200.00
1,228.25
1,224.00
13,339
Nov 6, 2025
1,225.70
1,237.70
1,214.60
1,232.25
1,227.98
31,829
Nov 4, 2025
1,243.35
1,243.80
1,220.20
1,222.40
1,218.17
56,282
Nov 3, 2025
1,200.00
1,240.00
1,196.90
1,236.60
1,232.32
73,607
Oct 31, 2025
1,201.05
1,214.50
1,184.95
1,197.50
1,193.35
246,477
Oct 30, 2025
1,184.10
1,189.80
1,167.25
1,172.10
1,168.04
9,470
