Macrotech Developers Ltd.(IN:LODHA)
₹1,223.50-1.50 (-0.12%)
IN:LODHA
Macrotech Developers Ltd. historical prices
₹1,223.50
At close:-1.50 (-0.12%)
Want to see IN:LODHA full AI Analyst Report?
Macrotech Developers Ltd. (LODHA) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,225.45 | 1,242.15 | 1,202.40 | 1,223.50 | 1,223.50 | -0.12% | 32,669 | 0.60 |
| Nov 12, 2026 | 1,174.00 | 1,227.00 | 1,172.35 | 1,225.00 | 1,225.00 | +4.70% | 44,716 | 0.83 |
| Nov 11, 2026 | 1,205.00 | 1,205.00 | 1,162.50 | 1,170.00 | 1,170.00 | -2.09% | 56,234 | 1.04 |
| Nov 10, 2026 | 1,195.00 | 1,195.00 | 1,148.90 | 1,195.00 | 1,195.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,175.00 | 1,195.00 | 1,148.90 | 1,195.00 | 1,195.00 | +0.59% | 31,555 | 0.57 |
| Nov 06, 2026 | 1,162.05 | 1,188.00 | 1,132.00 | 1,188.00 | 1,188.00 | +1.74% | 59,077 | 1.06 |
| Nov 05, 2026 | 1,137.30 | 1,181.40 | 1,128.60 | 1,167.65 | 1,167.65 | +4.25% | 63,645 | 1.15 |
| Nov 04, 2026 | 1,050.00 | 1,121.00 | 1,038.00 | 1,120.00 | 1,120.00 | +6.16% | 53,102 | 0.95 |
| Nov 03, 2026 | 1,015.00 | 1,069.00 | 1,000.65 | 1,055.00 | 1,055.00 | +5.38% | 85,398 | 1.55 |
| Nov 02, 2026 | 1,025.10 | 1,038.50 | 987.50 | 1,001.10 | 1,001.10 | -3.60% | 81,459 | 1.46 |
| Oct 30, 2026 | 1,041.45 | 1,049.10 | 1,028.00 | 1,038.50 | 1,038.50 | -0.10% | 28,317 | 0.50 |
| Oct 29, 2026 | 1,006.60 | 1,042.70 | 1,006.00 | 1,039.50 | 1,039.50 | +2.92% | 29,689 | 0.52 |
| Oct 28, 2026 | 1,006.00 | 1,019.00 | 1,000.55 | 1,010.00 | 1,010.00 | +0.50% | 11,049 | 0.19 |
| Oct 27, 2026 | 975.95 | 1,010.00 | 975.95 | 1,005.00 | 1,005.00 | +2.34% | 26,658 | 0.44 |
| Oct 26, 2026 | 952.05 | 982.00 | 935.90 | 982.00 | 982.00 | +1.97% | 37,852 | 0.60 |
| Oct 23, 2026 | 1,005.65 | 1,005.65 | 941.00 | 963.00 | 963.00 | -4.24% | 49,989 | 0.67 |
| Oct 22, 2026 | 1,029.95 | 1,029.95 | 991.75 | 1,005.65 | 1,005.65 | -0.03% | 26,955 | 0.34 |
| Oct 21, 2026 | 1,038.05 | 1,046.20 | 1,005.80 | 1,006.00 | 1,006.00 | -2.27% | 21,781 | 0.27 |
| Oct 20, 2026 | 1,029.40 | 1,067.75 | 1,028.70 | 1,029.40 | 1,029.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,061.90 | 1,067.75 | 1,028.70 | 1,029.40 | 1,029.40 | -3.06% | 35,993 | 0.42 |
| Oct 16, 2026 | 1,062.75 | 1,064.50 | 1,046.25 | 1,061.90 | 1,061.90 | +0.08% | 19,048 | 0.21 |
| Oct 15, 2026 | 1,052.70 | 1,070.30 | 1,038.00 | 1,061.00 | 1,061.00 | +0.37% | 38,378 | 0.38 |
| Oct 14, 2026 | 1,083.05 | 1,095.40 | 1,057.00 | 1,057.10 | 1,057.10 | -3.37% | 36,389 | 0.36 |
| Oct 13, 2026 | 1,071.00 | 1,094.00 | 1,069.00 | 1,094.00 | 1,094.00 | +1.55% | 15,108 | 0.15 |
| Oct 12, 2026 | 1,064.05 | 1,093.95 | 1,064.05 | 1,077.35 | 1,077.35 | +1.25% | 20,299 | 0.19 |
| Oct 09, 2026 | 1,068.00 | 1,076.20 | 1,051.80 | 1,064.00 | 1,064.00 | -0.35% | 36,996 | 0.31 |
| Oct 08, 2026 | 1,113.95 | 1,113.95 | 1,066.65 | 1,067.75 | 1,067.75 | -3.72% | 36,776 | 0.31 |
| Oct 07, 2026 | 1,136.95 | 1,140.80 | 1,109.05 | 1,109.05 | 1,109.05 | -2.62% | 37,682 | 0.30 |
| Oct 06, 2026 | 1,128.75 | 1,139.90 | 1,121.80 | 1,138.85 | 1,138.85 | +1.18% | 50,322 | 0.39 |
| Oct 05, 2026 | 1,110.25 | 1,140.00 | 1,104.75 | 1,125.60 | 1,125.60 | +1.89% | 43,972 | 0.27 |
| Oct 02, 2026 | 1,104.75 | 1,128.85 | 1,083.60 | 1,104.75 | 1,104.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,110.25 | 1,128.85 | 1,083.60 | 1,104.75 | 1,104.75 | -2.67% | 148,320 | 0.79 |
| Sep 30, 2026 | 1,105.95 | 1,135.00 | 1,092.25 | 1,135.00 | 1,135.00 | +2.32% | 107,336 | 0.53 |
| Sep 29, 2026 | 1,122.25 | 1,126.40 | 1,097.55 | 1,109.25 | 1,109.25 | -0.60% | 108,678 | 0.53 |
| Sep 28, 2026 | 1,172.55 | 1,172.55 | 1,115.20 | 1,116.00 | 1,116.00 | -3.96% | 21,493 | 0.11 |
| Sep 25, 2026 | 1,158.00 | 1,170.00 | 1,148.00 | 1,162.00 | 1,162.00 | +0.61% | 11,664 | 0.06 |
| Sep 24, 2026 | 1,152.00 | 1,176.50 | 1,151.15 | 1,155.00 | 1,155.00 | -0.73% | 40,616 | 0.19 |
| Sep 23, 2026 | 1,147.25 | 1,177.00 | 1,143.40 | 1,163.50 | 1,163.50 | +1.76% | 51,736 | 0.25 |
| Sep 22, 2026 | 1,148.80 | 1,159.10 | 1,135.55 | 1,143.40 | 1,143.40 | +0.06% | 28,417 | 0.13 |
| Sep 21, 2026 | 1,139.55 | 1,150.35 | 1,126.75 | 1,142.75 | 1,142.75 | +2.48% | 18,203 | 0.09 |
| Sep 18, 2026 | 1,110.65 | 1,148.50 | 1,110.00 | 1,115.10 | 1,115.10 | +1.18% | 90,599 | 0.42 |
| Sep 17, 2026 | 1,082.85 | 1,116.00 | 1,082.85 | 1,102.05 | 1,102.05 | +1.50% | 42,569 | 0.20 |
| Sep 16, 2026 | 1,053.60 | 1,090.00 | 1,046.85 | 1,085.80 | 1,085.80 | +1.47% | 49,009 | 0.23 |
| Sep 15, 2026 | 1,130.50 | 1,130.50 | 1,068.90 | 1,070.10 | 1,070.10 | -3.85% | 62,414 | 0.29 |
| Sep 14, 2026 | 1,113.00 | 1,115.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,148.45 | 1,148.60 | 1,076.00 | 1,113.00 | 1,113.00 | -5.03% | 674,246 | 3.20 |
| Sep 10, 2026 | 1,165.45 | 1,172.00 | 1,139.35 | 1,172.00 | 1,172.00 | +0.56% | 30,418 | 0.14 |
| Sep 09, 2026 | 1,211.95 | 1,212.00 | 1,160.75 | 1,165.45 | 1,165.45 | -3.46% | 43,730 | 0.21 |
| Sep 08, 2026 | 1,194.95 | 1,227.05 | 1,174.95 | 1,207.20 | 1,207.20 | -0.29% | 49,711 | 0.23 |
| Sep 07, 2026 | 1,233.05 | 1,233.05 | 1,204.20 | 1,210.75 | 1,210.75 | -0.30% | 15,389 | 0.07 |
