LODHA Historical Share Price Data
Macrotech Developers Ltd Share Price
LODHA
CMP as on 25-Apr-24 12:00
₹ 1,213
₹ 1,213
-37.15 | -2.97%
Open
₹ 1,280
₹ 1,280
Turnover(lac)
₹ 14,887
₹ 14,887
Prev. Close
₹ 1,250.45
₹ 1,250.45
Day's Vol (shares)
₹ 1,227,018
₹ 1,227,018
Day's Vol (shares)
₹ 1,192.85 ₹ 1,309.45
CMP as on 25-Apr-24 12:00
₹ 1,213
₹ 1,213
-38.20 | -3.05%
Open
₹ 1,276
₹ 1,276
Turnover(lac)
₹ 807
₹ 807
Prev. Close
₹ 1,251.50
₹ 1,251.50
Day's Vol (shares)
₹ 66,509
₹ 66,509
Day's Vol (shares)
₹ 1,193.10 ₹ 1,308.95
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1136 | 1168 | 1108.2 | 1158.5 | 46466 | 759739206.35 | 425489 | 59.80 | 22.50 |
27-Mar-2024 | 1168.8 | 1181.45 | 1141 | 1148.05 | 29209 | 704636733.7 | 485734 | 40.45 | -20.75 |
28-Mar-2024 | 1157.25 | 1166.75 | 1123.25 | 1135.85 | 60878 | 2583658391 | 1887029 | 43.50 | -21.40 |
01-Apr-2024 | 1135.85 | 1177.1 | 1135.4 | 1171.4 | 45758 | 733300347.35 | 471625 | 41.70 | 35.55 |
02-Apr-2024 | 1175 | 1195.65 | 1160.15 | 1167.2 | 25216 | 504486989.75 | 265204 | 35.50 | -7.80 |
03-Apr-2024 | 1156.2 | 1156.2 | 1110 | 1115.45 | 55701 | 1396745680.2 | 818270 | 46.20 | -40.75 |
04-Apr-2024 | 1120 | 1149.1 | 1118 | 1138.25 | 61321 | 1038077161.05 | 641902 | 31.10 | 18.25 |
05-Apr-2024 | 1150 | 1164.95 | 1136.35 | 1159.7 | 49860 | 1450149221.45 | 931542 | 28.60 | 9.70 |
08-Apr-2024 | 1176.5 | 1211.15 | 1169.95 | 1194.4 | 64814 | 1489874060.05 | 900442 | 41.20 | 17.90 |
09-Apr-2024 | 1203.35 | 1218.3 | 1197.05 | 1200.05 | 74224 | 1182528757.1 | 746046 | 21.25 | -3.30 |
10-Apr-2024 | 1206.85 | 1247.95 | 1206.8 | 1227.1 | 73938 | 1287248844.65 | 702050 | 41.15 | 20.25 |
12-Apr-2024 | 1227.15 | 1253.95 | 1180.75 | 1198.3 | 77602 | 998140894.55 | 445328 | 73.20 | -28.85 |
15-Apr-2024 | 1140.2 | 1219 | 1137.05 | 1194.35 | 36956 | 548027354.35 | 459087 | 81.95 | 54.15 |
16-Apr-2024 | 1193.9 | 1199.6 | 1152.25 | 1159.25 | 34414 | 570443902.85 | 296658 | 47.35 | -34.65 |
18-Apr-2024 | 1162.15 | 1190.75 | 1157 | 1181.45 | 36043 | 807037728.05 | 482396 | 33.75 | 19.30 |
19-Apr-2024 | 1181.45 | 1185 | 1158.3 | 1171 | 49371 | 1273651533.65 | 897888 | 26.70 | -10.45 |
22-Apr-2024 | 1194.9 | 1205.95 | 1180.95 | 1195.3 | 46468 | 2422838085.5 | 1724337 | 25.00 | 0.40 |
23-Apr-2024 | 1209 | 1265 | 1192.8 | 1235.15 | 67506 | 2548593616.05 | 1466189 | 72.20 | 26.15 |
24-Apr-2024 | 1248.9 | 1276.7 | 1237.65 | 1250.45 | 34069 | 624722648 | 257305 | 39.05 | 1.55 |
25-Apr-2024 | 1279.9 | 1309.45 | 1192.85 | 1213.3 | 75862 | 1507415538.7 | 461032 | 116.60 | -66.60 |