Macrotech Developers Limited (LODHA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:42AM IST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,129.95 | 1,142.45 | 1,088.55 | 1,114.00 | 1,114.00 | 3,785 |
| 10 May 2024 | 1,112.05 | 1,144.50 | 1,102.30 | 1,122.75 | 1,122.75 | 25,406 |
| 09 May 2024 | 1,122.00 | 1,142.15 | 1,100.00 | 1,124.45 | 1,124.45 | 18,902 |
| 08 May 2024 | 1,124.85 | 1,128.50 | 1,094.00 | 1,112.05 | 1,112.05 | 27,946 |
| 07 May 2024 | 1,189.80 | 1,189.80 | 1,110.00 | 1,118.90 | 1,118.90 | 34,358 |
| 06 May 2024 | 1,228.95 | 1,228.95 | 1,154.00 | 1,166.55 | 1,166.55 | 42,563 |
| 03 May 2024 | 1,243.25 | 1,277.90 | 1,205.60 | 1,211.05 | 1,211.05 | 21,664 |
| 02 May 2024 | 1,240.45 | 1,256.70 | 1,216.65 | 1,243.10 | 1,243.10 | 12,280 |
| 30 Apr 2024 | 1,236.70 | 1,262.35 | 1,228.25 | 1,237.35 | 1,237.35 | 39,035 |
| 29 Apr 2024 | 1,169.40 | 1,232.45 | 1,156.65 | 1,226.00 | 1,226.00 | 109,809 |
| 26 Apr 2024 | 1,220.60 | 1,229.95 | 1,171.55 | 1,196.95 | 1,196.95 | 30,335 |
| 25 Apr 2024 | 1,275.65 | 1,308.95 | 1,193.10 | 1,213.30 | 1,213.30 | 66,509 |
| 24 Apr 2024 | 1,254.25 | 1,275.00 | 1,238.35 | 1,251.50 | 1,251.50 | 18,647 |
| 23 Apr 2024 | 1,214.55 | 1,265.00 | 1,193.35 | 1,234.25 | 1,234.25 | 29,474 |
| 22 Apr 2024 | 1,186.00 | 1,204.50 | 1,181.30 | 1,195.05 | 1,195.05 | 30,857 |
| 19 Apr 2024 | 1,155.45 | 1,185.00 | 1,155.45 | 1,172.95 | 1,172.95 | 37,042 |
| 18 Apr 2024 | 1,198.55 | 1,198.55 | 1,157.85 | 1,181.70 | 1,181.70 | 29,000 |
| 16 Apr 2024 | 1,176.65 | 1,197.10 | 1,152.30 | 1,159.15 | 1,159.15 | 17,051 |
| 15 Apr 2024 | 1,091.05 | 1,218.00 | 1,091.05 | 1,198.45 | 1,198.45 | 70,668 |
| 12 Apr 2024 | 1,233.45 | 1,250.65 | 1,179.25 | 1,199.15 | 1,199.15 | 34,631 |
| 10 Apr 2024 | 1,205.95 | 1,247.00 | 1,205.10 | 1,233.90 | 1,233.90 | 13,672 |
| 09 Apr 2024 | 1,204.85 | 1,218.00 | 1,177.20 | 1,197.95 | 1,197.95 | 41,497 |
| 08 Apr 2024 | 1,189.90 | 1,210.80 | 1,181.10 | 1,195.55 | 1,195.55 | 53,349 |
| 05 Apr 2024 | 1,151.10 | 1,164.50 | 1,137.45 | 1,160.10 | 1,160.10 | 15,074 |
| 04 Apr 2024 | 1,116.55 | 1,144.50 | 1,116.55 | 1,137.45 | 1,137.45 | 36,732 |
| 03 Apr 2024 | 1,148.45 | 1,157.25 | 1,110.00 | 1,115.85 | 1,115.85 | 47,396 |
| 02 Apr 2024 | 1,172.00 | 1,195.00 | 1,160.05 | 1,166.60 | 1,166.60 | 6,787 |
| 01 Apr 2024 | 1,134.65 | 1,177.00 | 1,134.65 | 1,169.05 | 1,169.05 | 5,767 |
| 28 Mar 2024 | 1,177.95 | 1,177.95 | 1,123.05 | 1,133.75 | 1,133.75 | 21,380 |
| 27 Mar 2024 | 1,160.05 | 1,182.00 | 1,142.10 | 1,151.90 | 1,151.90 | 5,078 |
| 26 Mar 2024 | 1,156.35 | 1,166.55 | 1,107.60 | 1,154.35 | 1,154.35 | 18,774 |
| 22 Mar 2024 | 1,131.95 | 1,169.15 | 1,130.00 | 1,158.40 | 1,158.40 | 9,193 |
| 21 Mar 2024 | 1,110.60 | 1,135.00 | 1,107.55 | 1,130.00 | 1,130.00 | 18,090 |
| 20 Mar 2024 | 1,099.35 | 1,116.80 | 1,081.55 | 1,102.95 | 1,102.95 | 16,145 |
| 19 Mar 2024 | 1,127.10 | 1,127.10 | 1,046.00 | 1,080.90 | 1,080.90 | 37,896 |
| 18 Mar 2024 | 1,078.55 | 1,149.00 | 1,013.25 | 1,098.15 | 1,098.15 | 25,409 |
| 15 Mar 2024 | 1,047.55 | 1,078.15 | 994.60 | 1,002.00 | 1,002.00 | 21,983 |
| 14 Mar 2024 | 983.95 | 1,048.00 | 978.00 | 1,023.80 | 1,023.80 | 31,688 |
| 13 Mar 2024 | 1,106.85 | 1,120.60 | 989.00 | 1,011.95 | 1,011.95 | 52,935 |
| 12 Mar 2024 | 1,204.55 | 1,204.55 | 1,105.00 | 1,119.70 | 1,119.70 | 95,901 |
| 11 Mar 2024 | 1,195.30 | 1,277.45 | 1,164.20 | 1,181.20 | 1,181.20 | 26,434 |
| 07 Mar 2024 | 1,198.10 | 1,234.30 | 1,149.95 | 1,171.85 | 1,171.85 | 12,094 |
| 06 Mar 2024 | 1,210.55 | 1,210.55 | 1,127.00 | 1,195.90 | 1,195.90 | 11,296 |
| 05 Mar 2024 | 1,186.45 | 1,221.00 | 1,167.55 | 1,206.50 | 1,206.50 | 20,476 |
| 04 Mar 2024 | 1,150.35 | 1,192.00 | 1,150.35 | 1,181.30 | 1,181.30 | 5,834 |
| 01 Mar 2024 | 1,160.00 | 1,183.00 | 1,150.00 | 1,173.25 | 1,173.25 | 24,037 |
| 29 Feb 2024 | 1,170.45 | 1,194.80 | 1,108.90 | 1,170.55 | 1,170.55 | 27,461 |
| 28 Feb 2024 | 1,164.95 | 1,173.00 | 1,115.30 | 1,151.50 | 1,151.50 | 31,996 |
| 27 Feb 2024 | 1,111.85 | 1,160.00 | 1,111.10 | 1,150.00 | 1,150.00 | 34,902 |
| 26 Feb 2024 | 1,109.45 | 1,132.00 | 1,109.45 | 1,115.65 | 1,115.65 | 4,477 |
| 23 Feb 2024 | 1,150.95 | 1,150.95 | 1,099.80 | 1,109.25 | 1,109.25 | 20,257 |
| 22 Feb 2024 | 1,136.75 | 1,145.00 | 1,122.40 | 1,138.25 | 1,138.25 | 33,924 |
| 21 Feb 2024 | 1,120.35 | 1,179.15 | 1,107.50 | 1,136.20 | 1,136.20 | 76,810 |
| 20 Feb 2024 | 1,102.15 | 1,156.00 | 1,102.15 | 1,117.55 | 1,117.55 | 46,729 |
| 19 Feb 2024 | 1,097.85 | 1,100.65 | 1,068.95 | 1,093.80 | 1,093.80 | 6,479 |
| 16 Feb 2024 | 1,070.10 | 1,079.50 | 1,062.05 | 1,072.75 | 1,072.75 | 4,351 |
| 15 Feb 2024 | 1,091.40 | 1,091.40 | 1,047.00 | 1,059.60 | 1,059.60 | 10,433 |
| 14 Feb 2024 | 1,035.85 | 1,104.00 | 1,035.85 | 1,095.45 | 1,095.45 | 14,932 |
| 13 Feb 2024 | 1,029.80 | 1,067.50 | 1,004.60 | 1,035.85 | 1,035.85 | 27,038 |
| 12 Feb 2024 | 1,096.60 | 1,116.40 | 1,012.20 | 1,029.80 | 1,029.80 | 62,005 |
| 09 Feb 2024 | 1,101.40 | 1,101.40 | 1,062.55 | 1,088.90 | 1,088.90 | 22,723 |
| 08 Feb 2024 | 1,103.65 | 1,158.00 | 1,101.80 | 1,110.35 | 1,110.35 | 11,175 |
| 07 Feb 2024 | 1,111.15 | 1,134.80 | 1,111.15 | 1,130.80 | 1,130.80 | 5,556 |
| 06 Feb 2024 | 1,150.15 | 1,150.15 | 1,096.00 | 1,110.40 | 1,110.40 | 10,410 |
| 05 Feb 2024 | 1,135.35 | 1,206.85 | 1,119.70 | 1,137.10 | 1,137.10 | 28,860 |
| 02 Feb 2024 | 1,089.65 | 1,135.00 | 1,085.15 | 1,113.10 | 1,113.10 | 27,560 |
| 01 Feb 2024 | 1,072.50 | 1,078.10 | 1,027.25 | 1,071.60 | 1,071.60 | 19,703 |
| 31 Jan 2024 | 1,053.85 | 1,075.80 | 1,023.35 | 1,069.70 | 1,069.70 | 10,069 |
| 30 Jan 2024 | 1,050.15 | 1,055.00 | 1,027.00 | 1,035.00 | 1,035.00 | 17,860 |
| 29 Jan 2024 | 1,064.95 | 1,068.70 | 1,026.00 | 1,035.00 | 1,035.00 | 26,636 |
| 25 Jan 2024 | 1,053.15 | 1,118.30 | 1,010.85 | 1,057.75 | 1,057.75 | 35,496 |
| 24 Jan 2024 | 1,093.95 | 1,107.45 | 1,033.40 | 1,062.00 | 1,062.00 | 22,711 |
| 23 Jan 2024 | 1,135.15 | 1,137.40 | 1,029.00 | 1,072.50 | 1,072.50 | 38,977 |
| 19 Jan 2024 | 1,154.75 | 1,154.75 | 1,108.65 | 1,135.15 | 1,135.15 | 23,070 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,166.85 | 1,166.85 | 1,117.40 | 1,131.05 | 1,131.05 | 12,389 |
| 16 Jan 2024 | 1,220.00 | 1,220.00 | 1,168.05 | 1,179.85 | 1,179.85 | 26,354 |
| 15 Jan 2024 | 1,227.85 | 1,227.85 | 1,185.05 | 1,215.70 | 1,215.70 | 40,213 |
| 12 Jan 2024 | 1,162.75 | 1,225.00 | 1,157.05 | 1,208.40 | 1,208.40 | 75,368 |
| 11 Jan 2024 | 1,144.95 | 1,151.00 | 1,113.05 | 1,130.25 | 1,130.25 | 13,083 |
| 10 Jan 2024 | 1,130.35 | 1,142.40 | 1,116.10 | 1,135.80 | 1,135.80 | 7,791 |
| 09 Jan 2024 | 1,138.95 | 1,140.00 | 1,107.80 | 1,130.45 | 1,130.45 | 33,352 |
| 08 Jan 2024 | 1,092.90 | 1,136.45 | 1,092.75 | 1,124.45 | 1,124.45 | 69,331 |
| 05 Jan 2024 | 1,107.00 | 1,198.75 | 1,081.00 | 1,092.70 | 1,092.70 | 236,800 |
| 04 Jan 2024 | 1,010.15 | 1,125.85 | 1,010.15 | 1,098.50 | 1,098.50 | 164,744 |
| 03 Jan 2024 | 1,015.00 | 1,015.00 | 982.00 | 1,004.30 | 1,004.30 | 14,021 |
| 02 Jan 2024 | 1,066.80 | 1,066.80 | 1,003.55 | 1,013.90 | 1,013.90 | 23,940 |
| 01 Jan 2024 | 1,000.80 | 1,061.00 | 1,000.80 | 1,050.25 | 1,050.25 | 42,450 |
| 29 Dec 2023 | 996.95 | 1,039.30 | 975.40 | 1,025.95 | 1,025.95 | 18,193 |
| 28 Dec 2023 | 986.35 | 995.10 | 953.45 | 987.70 | 987.70 | 18,714 |
| 27 Dec 2023 | 961.00 | 970.30 | 955.35 | 967.00 | 967.00 | 25,229 |
| 26 Dec 2023 | 936.40 | 954.85 | 921.50 | 953.20 | 953.20 | 28,299 |
| 22 Dec 2023 | 928.90 | 950.50 | 922.25 | 937.75 | 937.75 | 42,077 |
| 21 Dec 2023 | 902.05 | 927.55 | 876.75 | 923.55 | 923.55 | 51,106 |
| 20 Dec 2023 | 925.00 | 935.00 | 893.95 | 920.30 | 920.30 | 22,240 |
| 19 Dec 2023 | 925.95 | 943.10 | 902.35 | 919.50 | 919.50 | 38,866 |
| 18 Dec 2023 | 942.00 | 945.00 | 918.85 | 929.85 | 929.85 | 15,275 |
| 15 Dec 2023 | 954.00 | 954.00 | 922.70 | 935.50 | 935.50 | 13,034 |
| 14 Dec 2023 | 912.70 | 946.40 | 910.60 | 939.60 | 939.60 | 18,340 |
| 13 Dec 2023 | 897.00 | 907.40 | 883.80 | 900.45 | 900.45 | 14,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.