Home > Share Market > Stocks > Macrotech Developers > LODHA Share Price History

Macrotech Developers - LODHA Share Price History

Macrotech Developers

CMP as on 20-May-22 15:52

988.90

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

Macrotech Developers Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity