Macrotech Developers - LODHA Share Price History

Macrotech Developers

CMP as on 20-May-22 15:52

988.90

87.30 9.68%

Open

₹ 927.00

Turnover (lac)

₹ 4,962

Prev. Close

₹ 901.60

Day's Vol (shares)

₹ 5,01,748

Day's Range (₹)

₹ 921.60

₹ 991.75

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
20-May-2022	927	992	922	989	14,500	488	317,965	70.20	61.90
19-May-2022	882	911	866	902	9,745	156	108,960	45	19.60
18-May-2022	934	934	878	910	5,698	156	124,165	56.60	-24
17-May-2022	937	937	903	923	11,480	146	105,630	34	-14
16-May-2022	885	931	848	921	21,905	281	184,078	82.80	35.80
13-May-2022	900	912	852	861	11,028	121	77,246	60.30	-39
12-May-2022	907	908	860	880	7,830	90.10	54,498	48	-27
11-May-2022	890	915	836	897	15,331	383	320,583	79	6.60
10-May-2022	940	950	877	888	14,639	359	310,704	72.60	-52
09-May-2022	982	993	922	940	9,900	170	114,696	70.60	-42
06-May-2022	1,017	1,017	961	989	21,763	250	182,359	56.10	-28
05-May-2022	1,025	1,040	1,014	1,030	6,667	114	89,226	25.90	4.95
04-May-2022	1,032	1,048	1,010	1,021	15,231	189	144,591	38	-11
02-May-2022	1,009	1,040	1,003	1,028	5,784	79.70	47,569	36.80	19.20
29-Apr-2022	1,055	1,059	966	1,009	7,592	124	55,984	93.60	-46
28-Apr-2022	1,030	1,051	1,015	1,040	12,376	260	145,754	35.70	9.70
27-Apr-2022	1,045	1,045	991	1,013	21,674	381	160,961	53.70	-32
26-Apr-2022	1,010	1,020	993	1,012	8,190	73.50	44,059	27.10	2
25-Apr-2022	1,023	1,023	982	986	18,711	254	201,755	41	-37
22-Apr-2022	1,022	1,047	1,008	1,024	8,483	151	71,921	39	1.90