NSE: LODHA | Series: EQ
-
LTP
1,214.80
-3.65 (-0.3 %) -
Open
1,189.00
1,163.65 -
High
1,231.75
1,223.00 -
Low
1,175.15
1,163.65 -
Close
1,217.75
1,218.45 -
52W High
1,523.00
17 Dec, 2024 -
52W Low
1,035.15
17 Mar, 2025
Upper Circuit: 1,340.30
Lower Circuit: 1,096.61
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,189.00 | 1,231.75 | 1,175.15 | 1,214.80 | 1,217.75 | -0.70 | -0.06 | 1,523.00 | 1,035.15 | 732,130 | 88.99 Crore | 32,506 |
| 02 Apr, 2025 | 1,163.65 | 1,223.00 | 1,163.65 | 1,218.00 | 1,218.45 | 61.25 | 5.29 | 1,523.00 | 1,035.15 | 1,919,618 | 230.19 Crore | 78,628 |
| 01 Apr, 2025 | 1,205.00 | 1,205.00 | 1,147.00 | 1,156.00 | 1,157.20 | -38.60 | -3.23 | 1,523.00 | 1,035.15 | 1,191,228 | 139.14 Crore | 61,227 |
| 28 Mar, 2025 | 1,241.75 | 1,248.35 | 1,191.00 | 1,196.90 | 1,195.80 | -45.50 | -3.67 | 1,523.00 | 1,035.15 | 965,367 | 117.50 Crore | 50,560 |
| 27 Mar, 2025 | 1,193.00 | 1,255.00 | 1,190.00 | 1,246.00 | 1,241.30 | 43.95 | 3.67 | 1,523.00 | 1,035.15 | 1,158,000 | 141.86 Crore | 53,425 |
| 26 Mar, 2025 | 1,210.25 | 1,252.95 | 1,190.00 | 1,190.55 | 1,197.35 | -12.45 | -1.03 | 1,523.00 | 1,035.15 | 1,534,225 | 187.14 Crore | 64,545 |
| 25 Mar, 2025 | 1,229.65 | 1,251.00 | 1,198.80 | 1,205.00 | 1,209.80 | -6.95 | -0.57 | 1,523.00 | 1,035.15 | 672,554 | 81.93 Crore | 33,166 |
| 24 Mar, 2025 | 1,190.00 | 1,240.00 | 1,188.45 | 1,219.00 | 1,216.75 | 36.00 | 3.05 | 1,523.00 | 1,035.15 | 1,577,877 | 193.44 Crore | 69,516 |
| 21 Mar, 2025 | 1,179.00 | 1,224.40 | 1,164.55 | 1,188.00 | 1,180.75 | -13.00 | -1.09 | 1,523.00 | 1,035.15 | 2,261,969 | 268.00 Crore | 116,180 |
| 20 Mar, 2025 | 1,180.00 | 1,238.10 | 1,178.10 | 1,186.10 | 1,193.75 | 16.30 | 1.38 | 1,523.00 | 1,035.15 | 2,406,145 | 291.17 Crore | 80,800 |
| 19 Mar, 2025 | 1,113.50 | 1,190.40 | 1,113.50 | 1,179.90 | 1,177.45 | 65.35 | 5.88 | 1,523.00 | 1,035.15 | 1,890,436 | 219.07 Crore | 80,504 |
| 18 Mar, 2025 | 1,069.60 | 1,116.50 | 1,059.65 | 1,112.10 | 1,112.10 | 48.10 | 4.52 | 1,523.00 | 1,035.15 | 1,347,118 | 146.31 Crore | 45,112 |
| 17 Mar, 2025 | 1,049.00 | 1,075.00 | 1,035.15 | 1,064.50 | 1,064.00 | 8.75 | 0.83 | 1,523.00 | 1,035.15 | 862,374 | 91.00 Crore | 48,312 |
| 13 Mar, 2025 | 1,086.45 | 1,090.45 | 1,050.15 | 1,053.00 | 1,055.25 | -26.45 | -2.45 | 1,523.00 | 1,043.05 | 1,369,790 | 146.29 Crore | 61,615 |
| 12 Mar, 2025 | 1,122.10 | 1,137.45 | 1,075.65 | 1,084.00 | 1,081.70 | -50.65 | -4.47 | 1,523.00 | 1,043.05 | 1,175,851 | 128.85 Crore | 76,961 |
| 11 Mar, 2025 | 1,075.70 | 1,149.95 | 1,065.00 | 1,132.90 | 1,132.35 | 56.65 | 5.27 | 1,523.00 | 1,043.05 | 2,683,783 | 301.67 Crore | 85,997 |
| 10 Mar, 2025 | 1,118.00 | 1,128.00 | 1,072.05 | 1,075.00 | 1,075.70 | -37.30 | -3.35 | 1,523.00 | 1,043.05 | 1,119,938 | 122.44 Crore | 91,923 |
| 07 Mar, 2025 | 1,138.15 | 1,149.90 | 1,103.60 | 1,110.30 | 1,113.00 | -25.15 | -2.21 | 1,523.00 | 1,043.05 | 1,292,906 | 144.92 Crore | 82,557 |
| 06 Mar, 2025 | 1,158.00 | 1,172.75 | 1,132.00 | 1,135.00 | 1,138.15 | -14.35 | -1.25 | 1,523.00 | 1,043.05 | 779,868 | 89.78 Crore | 40,669 |
| 05 Mar, 2025 | 1,115.00 | 1,159.90 | 1,111.90 | 1,155.10 | 1,152.50 | 34.55 | 3.09 | 1,523.00 | 1,043.05 | 734,447 | 84.09 Crore | 40,681 |
| 04 Mar, 2025 | 1,120.85 | 1,135.35 | 1,087.05 | 1,118.00 | 1,117.95 | -2.90 | -0.26 | 1,523.00 | 1,043.05 | 1,162,488 | 129.67 Crore | 51,502 |
| 03 Mar, 2025 | 1,131.25 | 1,165.70 | 1,101.25 | 1,122.00 | 1,120.85 | -10.05 | -0.89 | 1,523.00 | 1,043.05 | 1,050,459 | 118.60 Crore | 65,627 |