Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Macrotech Developers Ltd. (LODHA) Historical Prices

IN:LODHA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,041.451,049.101,028.001,038.501,038.50-0.10%28,3170.50
Oct 29, 20261,006.601,042.701,006.001,039.501,039.50+2.92%29,6890.52
Oct 28, 20261,006.001,019.001,000.551,010.001,010.00+0.50%11,0490.19
Oct 27, 2026975.951,010.00975.951,005.001,005.00+2.34%26,6580.44
Oct 26, 2026952.05982.00935.90982.00982.00+1.97%37,8520.60
Oct 23, 20261,005.651,005.65941.00963.00963.00-4.24%49,9890.67
Oct 22, 20261,029.951,029.95991.751,005.651,005.65-0.03%26,9550.34
Oct 21, 20261,038.051,046.201,005.801,006.001,006.00-2.27%21,7810.27
Oct 20, 20261,029.401,067.751,028.701,029.401,029.40+0.00%00.00
Oct 19, 20261,061.901,067.751,028.701,029.401,029.40-3.06%35,9930.42
Oct 16, 20261,062.751,064.501,046.251,061.901,061.90+0.08%19,0480.21
Oct 15, 20261,052.701,070.301,038.001,061.001,061.00+0.37%38,3780.38
Oct 14, 20261,083.051,095.401,057.001,057.101,057.10-3.37%36,3890.36
Oct 13, 20261,071.001,094.001,069.001,094.001,094.00+1.55%15,1080.15
Oct 12, 20261,064.051,093.951,064.051,077.351,077.35+1.25%20,2990.19
Oct 09, 20261,068.001,076.201,051.801,064.001,064.00-0.35%36,9960.31
Oct 08, 20261,113.951,113.951,066.651,067.751,067.75-3.72%36,7760.31
Oct 07, 20261,136.951,140.801,109.051,109.051,109.05-2.62%37,6820.30
Oct 06, 20261,128.751,139.901,121.801,138.851,138.85+1.18%50,3220.39
Oct 05, 20261,110.251,140.001,104.751,125.601,125.60+1.89%43,9720.27
Oct 02, 20261,104.751,128.851,083.601,104.751,104.75+0.00%00.00
Oct 01, 20261,110.251,128.851,083.601,104.751,104.75-2.67%148,3200.79
Sep 30, 20261,105.951,135.001,092.251,135.001,135.00+2.32%107,3360.53
Sep 29, 20261,122.251,126.401,097.551,109.251,109.25-0.60%108,6780.53
Sep 28, 20261,172.551,172.551,115.201,116.001,116.00-3.96%21,4930.11
Sep 25, 20261,158.001,170.001,148.001,162.001,162.00+0.61%11,6640.06
Sep 24, 20261,152.001,176.501,151.151,155.001,155.00-0.73%40,6160.19
Sep 23, 20261,147.251,177.001,143.401,163.501,163.50+1.76%51,7360.25
Sep 22, 20261,148.801,159.101,135.551,143.401,143.40+0.06%28,4170.13
Sep 21, 20261,139.551,150.351,126.751,142.751,142.75+2.48%18,2030.09
Sep 18, 20261,110.651,148.501,110.001,115.101,115.10+1.18%90,5990.42
Sep 17, 20261,082.851,116.001,082.851,102.051,102.05+1.50%42,5690.20
Sep 16, 20261,053.601,090.001,046.851,085.801,085.80+1.47%49,0090.23
Sep 15, 20261,130.501,130.501,068.901,070.101,070.10-3.85%62,4140.29
Sep 14, 20261,113.001,115.001,113.001,113.001,113.00+0.00%00.00
Sep 11, 20261,148.451,148.601,076.001,113.001,113.00-5.03%674,2463.20
Sep 10, 20261,165.451,172.001,139.351,172.001,172.00+0.56%30,4180.14
Sep 09, 20261,211.951,212.001,160.751,165.451,165.45-3.46%43,7300.21
Sep 08, 20261,194.951,227.051,174.951,207.201,207.20-0.29%49,7110.23
Sep 07, 20261,233.051,233.051,204.201,210.751,210.75-0.30%15,3890.07
Sep 04, 20261,232.551,237.701,210.251,214.401,214.40-0.51%77,4840.37
Sep 03, 20261,201.301,243.951,201.301,220.601,220.60+0.73%58,1060.27
Sep 02, 20261,145.051,211.801,145.051,211.801,211.80+1.45%38,6830.18
Sep 01, 20261,208.001,231.851,179.851,194.451,194.45-3.07%77,0000.36
Aug 31, 20261,264.201,264.201,221.701,232.301,232.30-3.20%36,7220.17
Aug 28, 20261,252.101,273.951,248.351,273.051,273.05+1.76%39,8270.19
Aug 27, 20261,262.001,278.301,251.001,251.001,251.00-1.38%45,2890.21
Aug 26, 20261,283.701,306.801,266.351,268.501,268.50-0.98%35,0030.16
Aug 25, 20261,264.751,283.001,254.251,281.001,281.00+2.07%77,4580.36
Aug 24, 20261,238.901,263.651,225.201,255.001,255.00+1.66%48,4800.22