Canada markets open in 4 hours 55 minutes

Macrotech Developers Limited (LODHA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,504.25-16.95 (-1.11%)
As of 01:49PM IST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20241,523.001,532.651,489.701,504.251,504.256,863
Jul 01, 20241,513.651,535.001,496.051,521.201,521.2033,083
Jun 28, 20241,510.801,559.001,483.601,503.751,503.7560,506
Jun 27, 20241,460.001,551.501,439.051,540.701,540.7035,229
Jun 26, 20241,499.951,499.951,427.151,433.451,433.4524,792
Jun 25, 20241,569.951,569.951,466.001,479.051,479.05197,378
Jun 24, 20241,592.851,592.851,540.051,547.851,547.8524,222
Jun 21, 20241,586.101,613.451,575.801,596.051,596.0551,442
Jun 20, 20241,550.001,603.251,527.251,584.951,584.9546,566
Jun 19, 20241,605.951,605.951,515.001,546.101,546.1029,299
Jun 18, 20241,577.801,648.001,537.551,590.551,590.5590,950
Jun 14, 20241,540.251,587.401,524.001,557.001,557.0057,359
Jun 13, 20241,495.901,551.001,477.401,537.801,537.8060,567
Jun 12, 20241,478.551,505.001,462.951,467.051,467.059,475
Jun 11, 20241,498.851,498.851,466.551,478.001,478.0037,146
Jun 10, 20241,452.301,504.001,448.851,475.751,475.7571,339
Jun 07, 20241,424.001,465.051,408.201,435.301,435.30110,955
Jun 06, 20241,320.001,430.001,317.501,391.201,391.2030,668
Jun 05, 20241,314.101,346.201,178.001,284.751,284.7561,760
Jun 04, 20241,459.951,487.051,298.501,304.351,304.3541,498
Jun 03, 20241,423.951,457.901,398.001,432.351,432.3531,966
May 31, 20241,355.501,399.001,331.451,374.901,374.90136,000
May 30, 20241,292.001,334.001,277.601,333.251,333.25136,074
May 29, 20241,329.951,330.001,285.001,293.301,293.3027,749
May 28, 20241,377.951,377.951,336.851,345.651,345.6511,022
May 27, 20241,358.501,373.901,338.701,349.251,349.2524,411
May 24, 20241,329.651,350.001,319.451,336.851,336.8562,051
May 23, 20241,347.701,380.001,318.851,331.301,331.3059,371
May 22, 20241,261.301,331.301,253.351,313.251,313.25199,870
May 21, 20241,208.051,248.901,203.801,242.501,242.5017,960
May 17, 20241,204.951,216.201,187.501,199.201,199.2020,866
May 16, 20241,186.051,205.001,179.651,194.851,194.8517,285
May 15, 20241,142.851,204.001,142.851,189.451,189.4532,726
May 14, 20241,145.251,192.951,145.251,164.501,164.5020,617
May 13, 20241,129.951,153.351,088.551,142.401,142.4010,570
May 10, 20241,112.051,144.501,102.301,122.751,122.7525,406
May 09, 20241,122.001,142.151,100.001,124.451,124.4518,902
May 08, 20241,124.851,128.501,094.001,112.051,112.0527,946
May 07, 20241,189.801,189.801,110.001,118.901,118.9034,358
May 06, 20241,228.951,228.951,154.001,166.551,166.5542,563
May 03, 20241,243.251,277.901,205.601,211.051,211.0521,664
May 02, 20241,240.451,256.701,216.651,243.101,243.1012,280
Apr 30, 20241,236.701,262.351,228.251,237.351,237.3539,035
Apr 29, 20241,169.401,232.451,156.651,226.001,226.00109,809
Apr 26, 20241,220.601,229.951,171.551,196.951,196.9530,335
Apr 25, 20241,275.651,308.951,193.101,213.301,213.3066,509
Apr 24, 20241,254.251,275.001,238.351,251.501,251.5018,647
Apr 23, 20241,214.551,265.001,193.351,234.251,234.2529,474
Apr 22, 20241,186.001,204.501,181.301,195.051,195.0530,857
Apr 19, 20241,155.451,185.001,155.451,172.951,172.9537,042
Apr 18, 20241,198.551,198.551,157.851,181.701,181.7029,000
Apr 16, 20241,176.651,197.101,152.301,159.151,159.1517,051
Apr 15, 20241,091.051,218.001,091.051,198.451,198.4570,668
Apr 12, 20241,233.451,250.651,179.251,199.151,199.1534,631
Apr 10, 20241,205.951,247.001,205.101,233.901,233.9013,672
Apr 09, 20241,204.851,218.001,177.201,197.951,197.9541,497
Apr 08, 20241,189.901,210.801,181.101,195.551,195.5553,349
Apr 05, 20241,151.101,164.501,137.451,160.101,160.1015,074
Apr 04, 20241,116.551,144.501,116.551,137.451,137.4536,732
Apr 03, 20241,148.451,157.251,110.001,115.851,115.8547,396
Apr 02, 20241,172.001,195.001,160.051,166.601,166.606,787
Apr 01, 20241,134.651,177.001,134.651,169.051,169.055,767
Mar 28, 20241,177.951,177.951,123.051,133.751,133.7521,380
Mar 27, 20241,160.051,182.001,142.101,151.901,151.905,078
Mar 26, 20241,156.351,166.551,107.601,154.351,154.3518,774
Mar 22, 20241,131.951,169.151,130.001,158.401,158.409,193
Mar 21, 20241,110.601,135.001,107.551,130.001,130.0018,090
Mar 20, 20241,099.351,116.801,081.551,102.951,102.9516,145
Mar 19, 20241,127.101,127.101,046.001,080.901,080.9037,896
Mar 18, 20241,078.551,149.001,013.251,098.151,098.1525,409
Mar 15, 20241,047.551,078.15994.601,002.001,002.0021,983
Mar 14, 2024983.951,048.00978.001,023.801,023.8031,688
Mar 13, 20241,106.851,120.60989.001,011.951,011.9552,935
Mar 12, 20241,204.551,204.551,105.001,119.701,119.7095,901
Mar 11, 20241,195.301,277.451,164.201,181.201,181.2026,434
Mar 07, 20241,198.101,234.301,149.951,171.851,171.8512,094
Mar 06, 20241,210.551,210.551,127.001,195.901,195.9011,296
Mar 05, 20241,186.451,221.001,167.551,206.501,206.5020,476
Mar 04, 20241,150.351,192.001,150.351,181.301,181.305,834
Mar 01, 20241,160.001,183.001,150.001,173.251,173.2524,037
Feb 29, 20241,170.451,194.801,108.901,170.551,170.5527,461
Feb 28, 20241,164.951,173.001,115.301,151.501,151.5031,996
Feb 27, 20241,111.851,160.001,111.101,150.001,150.0034,902
Feb 26, 20241,109.451,132.001,109.451,115.651,115.654,477
Feb 23, 20241,150.951,150.951,099.801,109.251,109.2520,257
Feb 22, 20241,136.751,145.001,122.401,138.251,138.2533,924
Feb 21, 20241,120.351,179.151,107.501,136.201,136.2076,810
Feb 20, 20241,102.151,156.001,102.151,117.551,117.5546,729
Feb 19, 20241,097.851,100.651,068.951,093.801,093.806,479
Feb 16, 20241,070.101,079.501,062.051,072.751,072.754,351
Feb 15, 20241,091.401,091.401,047.001,059.601,059.6010,433
Feb 14, 20241,035.851,104.001,035.851,095.451,095.4514,932
Feb 13, 20241,029.801,067.501,004.601,035.851,035.8527,038
Feb 12, 20241,096.601,116.401,012.201,029.801,029.8062,005
Feb 09, 20241,101.401,101.401,062.551,088.901,088.9022,723
Feb 08, 20241,103.651,158.001,101.801,110.351,110.3511,175
Feb 07, 20241,111.151,134.801,111.151,130.801,130.805,556
Feb 06, 20241,150.151,150.151,096.001,110.401,110.4010,410
Feb 05, 20241,135.351,206.851,119.701,137.101,137.1028,860
Feb 02, 20241,089.651,135.001,085.151,113.101,113.1027,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...