NSE: LODHA | Series: EQ
-
LTP
1,400.05
-76.20 (-5.16 %) -
Open
1,480.00
1,435.15 -
High
1,495.00
1,483.00 -
Low
1,392.00
1,423.80 -
Close
1,400.70
1,476.25 -
52W High
1,523.00
17 Dec, 2024 -
52W Low
1,043.05
28 Oct, 2024
Upper Circuit: 1,623.88
Lower Circuit: 1,328.63
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,480.00 | 1,495.00 | 1,392.00 | 1,400.05 | 1,400.70 | -75.55 | -5.12 | 1,523.00 | 1,043.05 | 1,023,456 | 146.63 Crore | 52,093 |
| 19 Dec, 2024 | 1,435.15 | 1,483.00 | 1,423.80 | 1,472.50 | 1,476.25 | -3.20 | -0.22 | 1,523.00 | 1,043.05 | 1,206,964 | 175.51 Crore | 46,820 |
| 18 Dec, 2024 | 1,498.55 | 1,508.60 | 1,466.90 | 1,480.00 | 1,479.45 | -11.30 | -0.76 | 1,523.00 | 1,043.05 | 1,952,964 | 289.72 Crore | 54,752 |
| 17 Dec, 2024 | 1,469.00 | 1,523.00 | 1,464.60 | 1,481.35 | 1,490.75 | 23.20 | 1.58 | 1,523.00 | 1,043.05 | 3,153,493 | 473.80 Crore | 104,658 |
| 16 Dec, 2024 | 1,428.00 | 1,484.50 | 1,417.45 | 1,469.00 | 1,467.55 | 49.50 | 3.49 | 1,484.50 | 1,043.05 | 2,613,659 | 382.69 Crore | 94,784 |
| 13 Dec, 2024 | 1,429.95 | 1,434.75 | 1,372.00 | 1,413.90 | 1,418.05 | -18.25 | -1.27 | 1,442.10 | 1,043.05 | 1,488,375 | 208.45 Crore | 83,395 |
| 12 Dec, 2024 | 1,411.00 | 1,442.10 | 1,406.00 | 1,428.00 | 1,436.30 | 25.30 | 1.79 | 1,442.10 | 1,043.05 | 1,343,959 | 192.14 Crore | 51,822 |
| 11 Dec, 2024 | 1,400.00 | 1,422.00 | 1,383.50 | 1,409.00 | 1,411.00 | 9.40 | 0.67 | 1,422.00 | 1,043.05 | 1,723,949 | 242.26 Crore | 62,395 |
| 10 Dec, 2024 | 1,377.00 | 1,407.05 | 1,377.00 | 1,401.35 | 1,401.60 | 25.10 | 1.82 | 1,408.00 | 1,043.05 | 2,483,381 | 346.99 Crore | 83,850 |
| 09 Dec, 2024 | 1,356.00 | 1,382.00 | 1,354.05 | 1,377.00 | 1,376.50 | 5.20 | 0.38 | 1,408.00 | 1,043.05 | 731,021 | 100.34 Crore | 38,289 |
| 06 Dec, 2024 | 1,365.00 | 1,397.40 | 1,356.75 | 1,369.70 | 1,371.30 | 1.60 | 0.12 | 1,408.00 | 1,043.05 | 1,145,369 | 157.03 Crore | 54,070 |
| 05 Dec, 2024 | 1,375.00 | 1,388.60 | 1,349.45 | 1,371.00 | 1,369.70 | -1.40 | -0.1 | 1,408.00 | 1,043.05 | 1,585,598 | 216.70 Crore | 83,132 |
| 04 Dec, 2024 | 1,300.00 | 1,381.45 | 1,290.90 | 1,375.00 | 1,371.10 | 74.80 | 5.77 | 1,408.00 | 1,043.05 | 3,131,476 | 420.03 Crore | 112,111 |
| 03 Dec, 2024 | 1,297.00 | 1,316.00 | 1,285.00 | 1,298.00 | 1,296.30 | 6.75 | 0.52 | 1,408.00 | 1,043.05 | 770,876 | 100.13 Crore | 37,271 |
| 02 Dec, 2024 | 1,254.45 | 1,316.80 | 1,246.00 | 1,292.50 | 1,289.55 | 36.35 | 2.9 | 1,408.00 | 1,043.05 | 3,061,815 | 394.89 Crore | 75,249 |
| 29 Nov, 2024 | 1,295.00 | 1,305.00 | 1,242.00 | 1,246.00 | 1,253.20 | -19.60 | -1.54 | 1,408.00 | 1,043.05 | 1,409,079 | 179.05 Crore | 50,616 |
| 28 Nov, 2024 | 1,290.90 | 1,326.40 | 1,265.85 | 1,281.00 | 1,272.80 | -9.15 | -0.71 | 1,408.00 | 1,043.05 | 1,811,936 | 235.63 Crore | 66,031 |
| 27 Nov, 2024 | 1,289.85 | 1,309.15 | 1,267.05 | 1,284.70 | 1,281.95 | 5.90 | 0.46 | 1,408.00 | 1,043.05 | 1,796,183 | 231.90 Crore | 68,081 |
| 26 Nov, 2024 | 1,250.00 | 1,309.55 | 1,245.15 | 1,280.00 | 1,276.05 | 48.80 | 3.98 | 1,408.00 | 1,043.05 | 3,038,757 | 391.26 Crore | 119,780 |
| 25 Nov, 2024 | 1,324.95 | 1,324.95 | 1,212.15 | 1,234.00 | 1,227.25 | -17.60 | -1.41 | 1,408.00 | 1,043.05 | 3,951,255 | 495.14 Crore | 176,898 |