NSE: LODHA | Series: EQ
-
LTP
1,307.90
73.60 (5.96 %) -
Open
1,300.00
1,250.00 -
High
1,311.80
1,271.00 -
Low
1,281.20
1,225.00 -
Close
1,305.40
1,234.30 -
52W High
1,523.00
17 Dec, 2024 -
52W Low
1,035.15
17 Mar, 2025
Upper Circuit: 1,481.16
Lower Circuit: 987.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 1,300.00 | 1,311.80 | 1,281.20 | 1,307.90 | 1,305.40 | 71.10 | 5.76 | 1,523.00 | 1,035.15 | 1,038,362 | 134.82 Crore | 38,793 |
| 09 May, 2025 | 1,250.00 | 1,271.00 | 1,225.00 | 1,240.00 | 1,234.30 | -53.50 | -4.15 | 1,523.00 | 1,035.15 | 1,098,567 | 135.97 Crore | 55,496 |
| 08 May, 2025 | 1,305.00 | 1,317.40 | 1,270.30 | 1,275.00 | 1,287.80 | -14.20 | -1.09 | 1,523.00 | 1,035.15 | 1,782,078 | 232.29 Crore | 45,389 |
| 07 May, 2025 | 1,270.00 | 1,306.90 | 1,268.40 | 1,300.00 | 1,302.00 | 6.00 | 0.46 | 1,523.00 | 1,035.15 | 702,143 | 90.65 Crore | 33,974 |
| 06 May, 2025 | 1,325.10 | 1,345.90 | 1,288.00 | 1,295.00 | 1,296.00 | -37.60 | -2.82 | 1,523.00 | 1,035.15 | 638,709 | 83.72 Crore | 38,113 |
| 05 May, 2025 | 1,359.00 | 1,359.00 | 1,318.10 | 1,332.00 | 1,333.60 | -7.90 | -0.59 | 1,523.00 | 1,035.15 | 663,064 | 88.36 Crore | 38,607 |
| 02 May, 2025 | 1,319.90 | 1,382.50 | 1,315.00 | 1,340.00 | 1,341.50 | 12.20 | 0.92 | 1,523.00 | 1,035.15 | 2,444,909 | 332.32 Crore | 101,780 |
| 30 Apr, 2025 | 1,320.90 | 1,362.70 | 1,303.10 | 1,324.70 | 1,329.30 | 41.30 | 3.21 | 1,523.00 | 1,035.15 | 5,035,119 | 675.99 Crore | 147,046 |
| 29 Apr, 2025 | 1,315.00 | 1,320.10 | 1,284.00 | 1,290.00 | 1,288.00 | -22.20 | -1.69 | 1,523.00 | 1,035.15 | 778,686 | 100.87 Crore | 34,982 |
| 28 Apr, 2025 | 1,314.70 | 1,332.80 | 1,272.60 | 1,313.00 | 1,310.20 | 5.10 | 0.39 | 1,523.00 | 1,035.15 | 1,240,596 | 161.07 Crore | 63,385 |
| 25 Apr, 2025 | 1,355.50 | 1,390.00 | 1,293.00 | 1,298.00 | 1,305.10 | -15.10 | -1.14 | 1,523.00 | 1,035.15 | 4,799,027 | 639.28 Crore | 163,877 |