BSE - Delayed Quote INR

Macrotech Developers Limited (LODHA.BO)

1,236.05
-48.85
(-3.80%)
At close: May 9 at 3:49:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,251.001,270.451,224.551,236.051,236.0519,962
May 8, 20251,308.301,315.101,272.001,284.901,284.9017,535
May 7, 20251,260.251,305.551,260.251,301.801,301.8028,876
May 6, 20251,333.151,345.701,287.751,297.951,297.9525,358
May 5, 20251,350.001,357.601,318.001,333.151,333.1517,811
May 2, 20251,310.151,382.001,310.151,341.051,341.0538,554
Apr 30, 20251,310.101,362.601,310.001,329.101,329.10188,792
Apr 29, 20251,316.001,320.851,284.001,287.351,287.3532,605
Apr 28, 20251,311.301,332.751,274.951,310.401,310.4034,195
Apr 25, 20251,346.851,390.001,292.651,303.301,303.30281,531
Apr 24, 20251,370.001,379.001,307.451,320.351,320.3555,165
Apr 23, 20251,334.001,369.901,325.651,366.001,366.0072,009
Apr 22, 20251,300.001,339.301,285.901,314.001,314.0049,429
Apr 21, 20251,240.051,308.151,238.801,294.551,294.5532,295
Apr 17, 20251,240.601,262.351,224.651,235.801,235.8025,533
Apr 16, 20251,230.151,254.801,224.751,240.601,240.6064,907
Apr 15, 20251,169.801,217.901,144.501,214.751,214.7568,719
Apr 11, 20251,110.001,143.851,104.001,122.201,122.2051,798
Apr 9, 20251,144.351,144.351,094.551,111.651,111.6533,164
Apr 8, 20251,144.951,149.001,111.451,133.601,133.6063,477
Apr 7, 20251,066.001,142.501,066.001,107.701,107.7023,396
Apr 4, 20251,200.551,221.601,160.101,179.901,179.9025,632
Apr 3, 20251,181.351,232.001,174.601,217.901,217.9038,262
Apr 2, 20251,174.001,223.001,154.401,218.801,218.8088,688
Apr 1, 20251,200.051,201.751,147.301,157.701,157.7059,173
Mar 28, 20251,236.501,245.001,191.801,196.751,196.7523,294
Mar 27, 20251,196.501,254.401,189.401,236.451,236.4519,702
Mar 26, 20251,210.651,253.251,190.201,195.701,195.7039,440
Mar 25, 20251,220.051,250.101,199.151,209.751,209.7535,449
Mar 24, 20251,193.951,240.001,191.001,217.151,217.1561,280
Mar 21, 20251,180.001,224.351,164.951,179.201,179.2047,731
Mar 20, 20251,180.001,237.551,180.001,194.201,194.2066,490
Mar 19, 20251,112.901,189.901,112.851,177.251,177.2581,164
Mar 18, 20251,072.001,116.751,060.851,112.301,112.3024,615
Mar 17, 20251,055.001,074.951,036.001,063.501,063.5011,899
Mar 13, 20251,081.901,090.151,049.901,053.501,053.5015,263
Mar 12, 20251,131.651,134.501,078.001,081.151,081.1536,146
Mar 11, 20251,073.001,149.001,068.901,131.751,131.7582,118
Mar 10, 20251,112.551,124.201,073.001,076.601,076.6016,570
Mar 7, 20251,132.651,149.401,104.051,112.501,112.5016,333
Mar 6, 20251,150.051,172.801,130.001,138.051,138.0548,322
Mar 5, 20251,110.051,158.901,110.051,154.551,154.5515,355
Mar 4, 20251,119.151,133.801,088.801,117.701,117.7016,725
Mar 3, 20251,131.951,165.501,100.501,119.151,119.1531,587
Feb 28, 20251,171.751,194.001,120.351,131.951,131.9541,266
Feb 27, 20251,209.701,215.001,174.801,196.601,196.60167,730
Feb 25, 20251,195.401,213.601,183.501,195.951,195.9522,129
Feb 24, 20251,191.801,215.151,183.701,195.201,195.2024,967
Feb 21, 20251,192.551,221.951,188.401,215.601,215.60130,341
Feb 20, 20251,181.651,200.001,170.001,192.601,192.605,869
Feb 19, 20251,162.001,199.001,150.001,181.651,181.6514,881
Feb 18, 20251,168.501,180.001,150.001,162.351,162.3562,825
Feb 17, 20251,135.201,171.451,123.201,168.501,168.5014,291
Feb 14, 20251,174.151,184.901,137.701,152.251,152.2540,784
Feb 13, 20251,173.151,192.501,165.901,173.501,173.5050,885
Feb 12, 20251,160.051,202.101,150.401,173.101,173.1056,580
Feb 11, 20251,194.901,194.901,149.201,170.801,170.8019,132
Feb 10, 20251,245.001,245.001,170.701,175.001,175.0022,115
Feb 7, 20251,199.201,241.951,199.201,238.251,238.2541,941
Feb 6, 20251,256.001,266.251,193.501,198.401,198.4057,740
Feb 5, 20251,280.051,303.451,265.151,268.401,268.4016,877
Feb 4, 20251,288.951,297.001,270.351,285.151,285.1542,483
Feb 3, 20251,245.601,303.901,238.001,297.501,297.5024,475
Feb 1, 20251,229.851,291.851,172.251,280.001,280.0056,232
Jan 31, 20251,168.951,234.951,159.201,204.051,204.0586,338
Jan 30, 20251,137.051,174.451,133.001,161.601,161.6031,130
Jan 29, 20251,120.001,145.001,102.751,134.001,134.0034,475
Jan 28, 20251,107.051,150.001,100.001,130.851,130.8523,370
Jan 27, 20251,102.801,136.101,088.001,102.751,102.75103,313
Jan 24, 20251,076.501,108.751,076.501,098.601,098.6031,974
Jan 23, 20251,060.751,094.751,054.501,082.751,082.7528,792
Jan 22, 20251,147.051,149.001,062.751,077.401,077.40315,785
Jan 21, 20251,207.301,209.251,137.001,147.051,147.0540,625
Jan 20, 20251,183.301,222.201,169.101,207.351,207.3552,497
Jan 17, 20251,131.051,198.001,131.051,178.301,178.3099,638
Jan 16, 20251,154.751,165.001,126.351,128.051,128.0532,082
Jan 15, 20251,159.551,161.101,110.451,124.801,124.8043,217
Jan 14, 20251,171.001,180.451,136.601,146.001,146.0054,125
Jan 13, 20251,251.201,258.501,161.501,165.901,165.9064,936
Jan 10, 20251,318.901,322.051,276.801,284.151,284.1527,923
Jan 9, 20251,340.301,355.001,303.551,307.901,307.9024,518
Jan 8, 20251,355.951,358.851,327.251,351.501,351.5018,245
Jan 7, 20251,350.001,365.351,321.001,340.651,340.6522,788
Jan 6, 20251,421.551,450.751,341.001,345.601,345.6032,162
Jan 3, 20251,366.351,411.001,366.351,398.701,398.7032,518
Jan 2, 20251,365.101,382.001,347.001,376.651,376.6517,012
Jan 1, 20251,384.001,393.001,360.001,364.801,364.809,184
Dec 31, 20241,397.701,400.501,351.501,388.601,388.6038,966
Dec 30, 20241,399.951,460.001,373.051,428.601,428.6040,929
Dec 27, 20241,395.201,429.001,395.201,409.101,409.107,260
Dec 26, 20241,398.001,417.751,385.051,412.751,412.7518,342
Dec 24, 20241,435.051,441.251,391.001,402.051,402.0533,282
Dec 23, 20241,403.051,465.451,401.451,440.201,440.2071,731
Dec 20, 20241,465.301,493.001,392.051,400.751,400.7542,872
Dec 19, 20241,440.001,480.651,426.251,476.251,476.2545,615
Dec 18, 20241,490.051,509.051,469.001,479.351,479.3537,791
Dec 17, 20241,465.301,522.751,465.251,488.501,488.5059,543
Dec 16, 20241,429.451,484.001,418.201,467.101,467.10137,971
Dec 13, 20241,420.001,434.251,372.501,419.601,419.6037,056
Dec 12, 20241,411.001,442.301,407.101,435.451,435.4518,232
Dec 11, 20241,397.951,421.001,383.401,410.501,410.5017,928
Dec 10, 20241,375.351,405.501,375.351,400.951,400.9549,904
Dec 9, 20241,351.151,381.451,351.151,375.351,375.3538,769
Dec 6, 20241,356.251,397.001,356.251,372.301,372.3055,199
Dec 5, 20241,379.951,388.001,349.051,370.001,370.0074,402
Dec 4, 20241,296.051,380.951,291.051,371.501,371.50137,059
Dec 3, 20241,297.001,316.001,285.001,296.801,296.8030,222
Dec 2, 20241,255.001,317.001,245.701,289.601,289.60182,487
Nov 29, 20241,287.901,304.701,243.051,253.451,253.4538,373
Nov 28, 20241,282.151,326.001,266.701,274.651,274.6581,158
Nov 27, 20241,299.351,308.001,267.051,281.951,281.9593,268
Nov 26, 20241,245.051,309.001,245.051,276.151,276.15153,920
Nov 25, 20241,310.051,324.001,213.001,232.851,232.8596,767
Nov 22, 20241,199.951,284.001,162.251,246.101,246.1085,169
Nov 21, 20241,260.201,272.001,225.001,234.251,234.2525,391
Nov 19, 20241,237.051,293.801,237.051,256.151,256.1522,311
Nov 18, 20241,251.051,266.951,218.601,234.751,234.7566,295
Nov 14, 20241,180.051,245.051,180.051,221.251,221.2569,429
Nov 13, 20241,221.001,239.401,179.001,200.851,200.8579,890
Nov 12, 20241,189.051,290.001,189.051,241.651,241.65266,772
Nov 11, 20241,167.551,206.951,163.001,188.751,188.7558,992
Nov 8, 20241,225.001,225.001,161.951,166.901,166.9025,723
Nov 7, 20241,230.001,260.001,212.251,217.201,217.2026,208
Nov 6, 20241,186.751,224.201,166.301,217.601,217.6035,342
Nov 4, 20241,216.951,285.001,189.001,193.801,193.8066,842
Nov 1, 20241,212.851,220.001,191.951,207.151,207.1517,631
Oct 31, 20241,170.451,221.951,170.451,208.301,208.3058,691
Oct 29, 20241,110.401,198.951,096.001,187.601,187.6090,034
Oct 28, 20241,103.201,137.051,044.901,107.851,107.8537,643
Oct 25, 20241,068.051,088.251,043.401,081.501,081.5051,299
Oct 24, 20241,096.951,096.951,051.351,065.151,065.1519,678
Oct 23, 20241,074.951,100.351,044.601,087.351,087.3558,132
Oct 22, 20241,140.251,141.101,078.901,082.951,082.9565,370
Oct 21, 20241,160.551,180.401,132.451,137.601,137.6032,706
Oct 18, 20241,192.951,192.951,143.851,161.901,161.9030,289
Oct 17, 20241,220.951,220.951,164.351,168.151,168.1518,462
Oct 16, 20241,238.951,238.951,192.001,221.251,221.2530,545
Oct 15, 20241,220.001,233.001,199.601,222.951,222.9514,958
Oct 14, 20241,187.951,214.101,173.601,210.101,210.1018,455
Oct 11, 20241,199.851,199.851,165.001,168.851,168.8523,760
Oct 10, 20241,229.801,229.801,182.001,184.151,184.1527,938
Oct 9, 20241,179.901,224.301,150.001,209.101,209.1051,128
Oct 8, 20241,186.951,192.351,152.001,167.501,167.5034,165
Oct 7, 20241,199.801,222.551,178.251,186.951,186.9561,491
Oct 4, 20241,173.951,184.001,122.651,171.851,171.8563,789
Oct 3, 20241,215.051,215.051,171.001,175.701,175.7029,821
Oct 1, 20241,249.001,252.251,215.001,220.951,220.9538,791
Sep 30, 20241,280.001,288.651,225.001,234.801,234.8031,523
Sep 27, 20241,385.351,385.351,283.051,299.901,299.9088,341
Sep 26, 20241,388.851,408.451,352.101,384.551,384.5519,325
Sep 25, 20241,360.001,392.801,311.051,388.851,388.8522,448
Sep 24, 20241,424.901,431.101,372.001,385.651,385.6538,295
Sep 23, 20241,401.051,439.251,380.451,423.501,423.5058,135
Sep 20, 20241,309.551,409.751,308.001,394.001,394.00246,153
Sep 19, 20241,308.251,320.851,260.001,305.051,305.0561,253
Sep 18, 20241,286.701,305.701,278.051,288.851,288.8516,643
Sep 17, 20241,278.151,289.951,239.801,283.001,283.0026,042
Sep 16, 20241,265.001,297.601,249.551,275.651,275.65105,632
Sep 13, 20241,210.051,247.701,210.051,232.201,232.2042,509
Sep 12, 20241,205.001,207.801,188.051,197.101,197.108,600
Sep 11, 20241,181.251,204.801,166.001,197.301,197.3031,008
Sep 10, 20241,195.601,212.251,185.001,187.501,187.5012,108
Sep 9, 20241,187.201,211.001,182.001,193.701,193.7037,213
Sep 6, 20241,217.001,217.051,183.001,187.101,187.1018,189
Sep 5, 20241,217.651,220.001,201.751,209.201,209.2010,610
Sep 4, 20241,205.601,239.001,205.601,217.651,217.6518,426
Sep 3, 20241,264.401,264.401,221.201,230.301,230.3010,034
Sep 2, 20241,250.401,269.351,237.001,253.901,253.9024,168
Aug 30, 20241,257.001,280.001,245.051,254.551,254.5518,319
Aug 29, 20241,271.701,277.351,242.251,254.401,254.4022,717
Aug 28, 20241,232.551,258.401,217.001,251.301,251.3015,755
Aug 26, 20241,177.801,223.401,144.051,214.701,214.70105,856
Aug 23, 20241,224.801,224.801,156.051,161.501,161.5049,192
Aug 22, 20241,242.001,245.351,216.001,221.801,221.8025,607
Aug 21, 20241,259.951,259.951,228.301,239.951,239.9571,600
Aug 20, 20241,280.651,287.501,253.501,260.251,260.259,526
Aug 19, 20241,300.001,326.201,276.851,286.551,286.557,637
Aug 16, 2024 2.25 Dividend
Aug 16, 20241,286.251,321.001,268.301,295.101,295.1024,424
Aug 14, 20241,310.401,317.451,276.001,286.251,284.00123,341
Aug 13, 20241,305.051,335.851,293.701,309.051,306.7693,650
Aug 12, 20241,242.001,317.501,234.851,298.351,296.08220,065
Aug 9, 20241,190.351,274.951,184.651,244.551,242.3743,964
Aug 8, 20241,232.501,232.501,177.401,187.951,185.8736,478
Aug 7, 20241,240.051,241.001,209.001,215.951,213.8242,003
Aug 6, 20241,175.551,205.601,148.851,192.901,190.8141,541
Aug 5, 20241,181.051,216.501,160.551,174.901,172.8470,310
Aug 2, 20241,269.901,275.001,217.701,231.201,229.0527,527
Aug 1, 20241,315.651,316.001,257.001,272.601,270.3725,686
Jul 31, 20241,345.051,372.901,298.001,307.551,305.2693,635
Jul 30, 20241,381.951,381.951,324.051,328.651,326.3321,240
Jul 29, 20241,424.951,424.951,356.001,360.951,358.5716,693
Jul 26, 20241,408.001,424.751,393.701,401.601,399.159,156
Jul 25, 20241,400.501,425.001,377.101,394.801,392.3638,919
Jul 24, 20241,397.401,411.001,372.201,401.001,398.5533,793
Jul 23, 20241,445.001,462.751,362.051,370.001,367.6029,037
Jul 22, 20241,410.001,450.001,398.201,432.001,429.4911,579
Jul 19, 20241,475.901,478.351,400.001,448.351,445.8223,437
Jul 18, 20241,459.801,499.201,414.551,475.901,473.3230,263
Jul 16, 20241,469.051,480.001,444.051,459.001,456.4549,673
Jul 15, 20241,419.601,522.751,370.901,464.051,461.4984,962
Jul 12, 20241,476.401,476.401,387.351,395.451,393.0193,688
Jul 11, 20241,535.001,535.001,469.451,472.651,470.0715,371
Jul 10, 20241,574.401,597.151,500.501,524.301,521.6315,559
Jul 9, 20241,560.001,577.751,544.351,560.551,557.827,364
Jul 8, 20241,554.951,555.951,529.351,538.201,535.516,638
Jul 5, 20241,524.401,538.001,506.451,532.501,529.8231,475
Jul 4, 20241,485.051,524.851,485.051,510.151,507.517,614
Jul 3, 20241,510.001,514.351,468.001,492.551,489.9425,450
Jul 2, 20241,523.001,532.651,486.501,494.551,491.949,481
Jul 1, 20241,513.651,535.001,496.051,521.201,518.5433,083
Jun 28, 20241,510.801,559.001,483.601,503.751,501.1260,506
Jun 27, 20241,460.001,551.501,439.051,540.701,538.0035,229
Jun 26, 20241,499.951,499.951,427.151,433.451,430.9424,792
Jun 25, 20241,569.951,569.951,466.001,479.051,476.46197,378
Jun 24, 20241,592.851,592.851,540.051,547.851,545.1424,222
Jun 21, 20241,586.101,613.451,575.801,596.051,593.2651,442
Jun 20, 20241,550.001,603.251,527.251,584.951,582.1846,566
Jun 19, 20241,605.951,605.951,515.001,546.101,543.4029,299
Jun 18, 20241,577.801,648.001,537.551,590.551,587.7790,950
Jun 14, 20241,540.251,587.401,524.001,557.001,554.2857,359
Jun 13, 20241,495.901,551.001,477.401,537.801,535.1160,567
Jun 12, 20241,478.551,505.001,462.951,467.051,464.489,475
Jun 11, 20241,498.851,498.851,466.551,478.001,475.4137,146
Jun 10, 20241,452.301,504.001,448.851,475.751,473.1771,339
Jun 7, 20241,424.001,465.051,408.201,435.301,432.79110,955
Jun 6, 20241,320.001,430.001,317.501,391.201,388.7730,668
Jun 5, 20241,314.101,346.201,178.001,284.751,282.5061,760
Jun 4, 20241,459.951,487.051,298.501,304.351,302.0741,498
Jun 3, 20241,423.951,457.901,398.001,432.351,429.8431,966
May 31, 20241,355.501,399.001,331.451,374.901,372.49136,000
May 30, 20241,292.001,334.001,277.601,333.251,330.92136,074
May 29, 20241,329.951,330.001,285.001,293.301,291.0427,749
May 28, 20241,377.951,377.951,336.851,345.651,343.3011,022
May 27, 20241,358.501,373.901,338.701,349.251,346.8924,411
May 24, 20241,329.651,350.001,319.451,336.851,334.5162,051
May 23, 20241,347.701,380.001,318.851,331.301,328.9759,371
May 22, 20241,261.301,331.301,253.351,313.251,310.95199,870
May 21, 20241,208.051,248.901,203.801,242.501,240.3317,960
May 17, 20241,204.951,216.201,187.501,199.201,197.1020,866
May 16, 20241,186.051,205.001,179.651,194.851,192.7617,285
May 15, 20241,142.851,204.001,142.851,189.451,187.3732,726
May 14, 20241,145.251,192.951,145.251,164.501,162.4620,617
May 13, 20241,129.951,153.351,088.551,142.401,140.4010,570
May 10, 20241,112.051,144.501,102.301,122.751,120.7925,406
May 9, 20241,122.001,142.151,100.001,124.451,122.4818,902

Related Tickers

MAHLIFE.BO Mahindra Lifespace Developers Limited
306.05
-2.93%
 
GODREJPROP.BO Godrej Properties Limited
2,000.00
-1.41%
 
GANESHHOUC.BO Ganesh Housing Corporation Limited
1,014.00
-1.88%
 
ASHIANA.NS Ashiana Housing Limited
264.90
+5.20%
 
ANANTRAJ.BO Anant Raj Limited
428.65
-2.26%
 
DBREALTY.NS Valor Estate Limited
166.07
-1.25%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,534.20
-1.32%
 
DLF.NS DLF Limited
631.70
-3.56%
 
EMAAR.AE Emaar Properties PJSC
13.35
-0.74%