UK markets closed

Macrotech Developers Limited (LODHA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,435.30+44.10 (+3.17%)
At close: 03:29PM IST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20241,424.001,465.051,408.201,435.301,435.30110,955
06 Jun 20241,320.001,430.001,317.501,391.201,391.2030,668
05 Jun 20241,314.101,346.201,178.001,284.751,284.7561,760
04 Jun 20241,459.951,487.051,298.501,304.351,304.3541,498
03 Jun 20241,423.951,457.901,398.001,432.351,432.3531,966
31 May 20241,355.501,399.001,331.451,374.901,374.90136,000
30 May 20241,292.001,334.001,277.601,333.251,333.25136,074
29 May 20241,329.951,330.001,285.001,293.301,293.3027,749
28 May 20241,377.951,377.951,336.851,345.651,345.6511,022
27 May 20241,358.501,373.901,338.701,349.251,349.2524,411
24 May 20241,329.651,350.001,319.451,336.851,336.8562,051
23 May 20241,347.701,380.001,318.851,331.301,331.3059,371
22 May 20241,261.301,331.301,253.351,313.251,313.25199,870
21 May 20241,208.051,248.901,203.801,242.501,242.5017,960
17 May 20241,204.951,216.201,187.501,199.201,199.2020,866
16 May 20241,186.051,205.001,179.651,194.851,194.8517,285
15 May 20241,142.851,204.001,142.851,189.451,189.4532,726
14 May 20241,145.251,192.951,145.251,164.501,164.5020,617
13 May 20241,129.951,153.351,088.551,142.401,142.4010,570
10 May 20241,112.051,144.501,102.301,122.751,122.7525,406
09 May 20241,122.001,142.151,100.001,124.451,124.4518,902
08 May 20241,124.851,128.501,094.001,112.051,112.0527,946
07 May 20241,189.801,189.801,110.001,118.901,118.9034,358
06 May 20241,228.951,228.951,154.001,166.551,166.5542,563
03 May 20241,243.251,277.901,205.601,211.051,211.0521,664
02 May 20241,240.451,256.701,216.651,243.101,243.1012,280
30 Apr 20241,236.701,262.351,228.251,237.351,237.3539,035
29 Apr 20241,169.401,232.451,156.651,226.001,226.00109,809
26 Apr 20241,220.601,229.951,171.551,196.951,196.9530,335
25 Apr 20241,275.651,308.951,193.101,213.301,213.3066,509
24 Apr 20241,254.251,275.001,238.351,251.501,251.5018,647
23 Apr 20241,214.551,265.001,193.351,234.251,234.2529,474
22 Apr 20241,186.001,204.501,181.301,195.051,195.0530,857
19 Apr 20241,155.451,185.001,155.451,172.951,172.9537,042
18 Apr 20241,198.551,198.551,157.851,181.701,181.7029,000
16 Apr 20241,176.651,197.101,152.301,159.151,159.1517,051
15 Apr 20241,091.051,218.001,091.051,198.451,198.4570,668
12 Apr 20241,233.451,250.651,179.251,199.151,199.1534,631
10 Apr 20241,205.951,247.001,205.101,233.901,233.9013,672
09 Apr 20241,204.851,218.001,177.201,197.951,197.9541,497
08 Apr 20241,189.901,210.801,181.101,195.551,195.5553,349
05 Apr 20241,151.101,164.501,137.451,160.101,160.1015,074
04 Apr 20241,116.551,144.501,116.551,137.451,137.4536,732
03 Apr 20241,148.451,157.251,110.001,115.851,115.8547,396
02 Apr 20241,172.001,195.001,160.051,166.601,166.606,787
01 Apr 20241,134.651,177.001,134.651,169.051,169.055,767
28 Mar 20241,177.951,177.951,123.051,133.751,133.7521,380
27 Mar 20241,160.051,182.001,142.101,151.901,151.905,078
26 Mar 20241,156.351,166.551,107.601,154.351,154.3518,774
22 Mar 20241,131.951,169.151,130.001,158.401,158.409,193
21 Mar 20241,110.601,135.001,107.551,130.001,130.0018,090
20 Mar 20241,099.351,116.801,081.551,102.951,102.9516,145
19 Mar 20241,127.101,127.101,046.001,080.901,080.9037,896
18 Mar 20241,078.551,149.001,013.251,098.151,098.1525,409
15 Mar 20241,047.551,078.15994.601,002.001,002.0021,983
14 Mar 2024983.951,048.00978.001,023.801,023.8031,688
13 Mar 20241,106.851,120.60989.001,011.951,011.9552,935
12 Mar 20241,204.551,204.551,105.001,119.701,119.7095,901
11 Mar 20241,195.301,277.451,164.201,181.201,181.2026,434
07 Mar 20241,198.101,234.301,149.951,171.851,171.8512,094
06 Mar 20241,210.551,210.551,127.001,195.901,195.9011,296
05 Mar 20241,186.451,221.001,167.551,206.501,206.5020,476
04 Mar 20241,150.351,192.001,150.351,181.301,181.305,834
01 Mar 20241,160.001,183.001,150.001,173.251,173.2524,037
29 Feb 20241,170.451,194.801,108.901,170.551,170.5527,461
28 Feb 20241,164.951,173.001,115.301,151.501,151.5031,996
27 Feb 20241,111.851,160.001,111.101,150.001,150.0034,902
26 Feb 20241,109.451,132.001,109.451,115.651,115.654,477
23 Feb 20241,150.951,150.951,099.801,109.251,109.2520,257
22 Feb 20241,136.751,145.001,122.401,138.251,138.2533,924
21 Feb 20241,120.351,179.151,107.501,136.201,136.2076,810
20 Feb 20241,102.151,156.001,102.151,117.551,117.5546,729
19 Feb 20241,097.851,100.651,068.951,093.801,093.806,479
16 Feb 20241,070.101,079.501,062.051,072.751,072.754,351
15 Feb 20241,091.401,091.401,047.001,059.601,059.6010,433
14 Feb 20241,035.851,104.001,035.851,095.451,095.4514,932
13 Feb 20241,029.801,067.501,004.601,035.851,035.8527,038
12 Feb 20241,096.601,116.401,012.201,029.801,029.8062,005
09 Feb 20241,101.401,101.401,062.551,088.901,088.9022,723
08 Feb 20241,103.651,158.001,101.801,110.351,110.3511,175
07 Feb 20241,111.151,134.801,111.151,130.801,130.805,556
06 Feb 20241,150.151,150.151,096.001,110.401,110.4010,410
05 Feb 20241,135.351,206.851,119.701,137.101,137.1028,860
02 Feb 20241,089.651,135.001,085.151,113.101,113.1027,560
01 Feb 20241,072.501,078.101,027.251,071.601,071.6019,703
31 Jan 20241,053.851,075.801,023.351,069.701,069.7010,069
30 Jan 20241,050.151,055.001,027.001,035.001,035.0017,860
29 Jan 20241,064.951,068.701,026.001,035.001,035.0026,636
25 Jan 20241,053.151,118.301,010.851,057.751,057.7535,496
24 Jan 20241,093.951,107.451,033.401,062.001,062.0022,711
23 Jan 20241,135.151,137.401,029.001,072.501,072.5038,977
19 Jan 20241,154.751,154.751,108.651,135.151,135.1523,070
18 Jan 2024------
17 Jan 20241,166.851,166.851,117.401,131.051,131.0512,389
16 Jan 20241,220.001,220.001,168.051,179.851,179.8526,354
15 Jan 20241,227.851,227.851,185.051,215.701,215.7040,213
12 Jan 20241,162.751,225.001,157.051,208.401,208.4075,368
11 Jan 20241,144.951,151.001,113.051,130.251,130.2513,083
10 Jan 20241,130.351,142.401,116.101,135.801,135.807,791
09 Jan 20241,138.951,140.001,107.801,130.451,130.4533,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...