Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Macrotech Developers Limited (LODHA.NS)

1,320.20
-46.20
(-3.38%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,379.901,380.301,307.301,320.201,320.202,387,847
Apr 23, 20251,331.701,369.801,330.001,366.401,366.402,431,953
Apr 22, 20251,300.001,339.901,285.001,313.401,313.401,250,475
Apr 21, 20251,250.001,308.001,239.001,293.401,293.401,108,203
Apr 17, 20251,240.401,262.401,225.001,236.101,236.10872,152
Apr 16, 20251,240.001,254.901,225.201,240.801,240.802,739,797
Apr 15, 20251,157.001,216.901,145.001,214.001,214.003,463,329
Apr 11, 20251,102.501,149.001,102.501,122.601,122.601,777,845
Apr 9, 20251,134.051,134.051,095.301,111.251,111.25958,219
Apr 8, 20251,120.001,149.801,111.001,132.701,132.701,767,581
Apr 7, 20251,116.551,144.951,076.001,106.601,106.601,482,723
Apr 4, 20251,211.001,222.251,161.101,180.851,180.85456,039
Apr 3, 20251,189.001,231.751,175.151,217.751,217.75732,130
Apr 2, 20251,163.651,223.001,163.651,218.451,218.451,919,618
Apr 1, 20251,205.001,205.001,147.001,157.201,157.201,191,228
Mar 28, 20251,241.751,248.351,191.001,195.801,195.80965,367
Mar 27, 20251,193.001,255.001,190.001,241.301,241.301,158,000
Mar 26, 20251,210.251,252.951,190.001,197.351,197.351,534,225
Mar 25, 20251,229.651,251.001,198.801,209.801,209.80672,554
Mar 24, 20251,190.001,240.001,188.451,216.751,216.751,577,877
Mar 21, 20251,179.001,224.401,164.551,180.751,180.752,261,969
Mar 20, 20251,180.001,238.101,178.101,193.751,193.752,406,145
Mar 19, 20251,113.501,190.401,113.501,177.451,177.451,890,436
Mar 18, 20251,064.001,064.001,064.001,064.001,064.00-
Mar 17, 20251,049.001,075.001,035.151,064.001,064.00862,374
Mar 13, 20251,086.451,090.451,050.151,055.251,055.251,369,790
Mar 12, 20251,122.101,137.451,075.651,081.701,081.701,175,851
Mar 11, 20251,075.701,149.951,065.001,132.351,132.352,683,783
Mar 10, 20251,118.001,128.001,072.051,075.701,075.701,119,938
Mar 7, 20251,138.151,149.901,103.601,113.001,113.001,292,906
Mar 6, 20251,158.001,172.751,132.001,138.151,138.15779,868
Mar 5, 20251,115.001,159.901,111.901,152.501,152.50734,447
Mar 4, 20251,120.851,135.351,087.051,117.951,117.951,162,488
Mar 3, 20251,131.251,165.701,101.251,120.851,120.851,050,459
Feb 28, 20251,184.901,194.901,120.051,130.901,130.904,466,895
Feb 27, 20251,194.001,215.001,174.551,194.951,194.952,220,279
Feb 25, 20251,200.951,214.351,183.201,196.601,196.601,486,433
Feb 24, 20251,197.001,215.001,185.001,195.001,195.00731,706
Feb 21, 20251,188.001,222.351,182.801,215.551,215.552,045,038
Feb 20, 20251,179.251,200.901,169.451,192.501,192.50498,434
Feb 19, 20251,159.001,199.201,149.951,181.751,181.75626,677
Feb 18, 20251,162.001,181.101,148.551,162.551,162.551,108,216
Feb 17, 20251,144.001,171.851,123.601,167.801,167.80820,581
Feb 14, 20251,174.701,185.751,135.201,153.551,153.552,535,663
Feb 13, 20251,178.501,194.201,165.001,173.201,173.201,182,683
Feb 12, 20251,168.001,201.701,150.001,172.651,172.652,380,787
Feb 11, 20251,183.001,184.751,147.651,170.451,170.451,144,470
Feb 10, 20251,236.001,244.951,170.451,176.651,176.651,288,374
Feb 7, 20251,202.001,243.001,202.001,238.801,238.801,983,603
Feb 6, 20251,252.301,267.151,194.101,198.701,198.702,114,481
Feb 5, 20251,286.351,303.751,265.401,268.401,268.40751,453
Feb 4, 20251,280.001,297.801,270.601,286.501,286.501,170,642
Feb 3, 20251,249.851,305.051,237.201,297.451,297.452,093,414
Feb 1, 20251,218.351,292.001,169.701,280.151,280.151,269,754
Jan 31, 20251,167.451,235.401,158.201,204.501,204.503,559,155
Jan 30, 20251,141.851,174.151,133.001,160.601,160.601,861,163
Jan 29, 20251,108.301,150.001,102.001,135.501,135.502,018,443
Jan 28, 20251,120.051,150.001,098.851,131.001,131.002,243,789
Jan 27, 20251,100.001,137.001,087.401,103.501,103.505,455,401
Jan 24, 20251,077.001,109.001,076.001,099.551,099.552,566,066
Jan 23, 20251,060.751,094.651,053.201,082.301,082.301,582,475
Jan 22, 20251,147.551,148.601,062.251,077.201,077.203,308,966
Jan 21, 20251,202.101,209.401,136.601,147.551,147.551,534,096
Jan 20, 20251,180.451,222.501,171.051,208.751,208.752,096,285
Jan 17, 20251,135.001,198.251,131.351,176.951,176.954,892,113
Jan 16, 20251,134.901,166.201,125.801,128.451,128.451,364,331
Jan 15, 20251,162.001,162.001,110.001,124.951,124.953,165,699
Jan 14, 20251,165.301,178.901,136.801,144.151,144.152,127,808
Jan 13, 20251,256.901,259.901,160.301,165.301,165.302,072,547
Jan 10, 20251,316.001,327.901,276.851,283.701,283.70789,698
Jan 9, 20251,350.301,355.651,302.551,309.301,309.30459,750
Jan 8, 20251,359.001,359.001,326.701,350.351,350.35987,831
Jan 7, 20251,356.001,364.951,320.001,340.751,340.75519,362
Jan 6, 20251,421.001,448.001,341.151,346.151,346.15878,096
Jan 3, 20251,369.901,412.151,366.601,399.551,399.55908,087
Jan 2, 20251,374.001,382.751,346.601,372.901,372.90456,627
Jan 1, 20251,382.001,393.651,358.601,364.801,364.80367,445
Dec 31, 20241,395.001,401.551,351.201,389.401,389.401,478,192
Dec 30, 20241,395.051,461.201,373.451,420.451,420.454,052,271
Dec 27, 20241,406.001,429.801,398.051,408.351,408.35383,153
Dec 26, 20241,398.101,417.301,384.251,414.051,414.05614,519
Dec 24, 20241,439.001,442.001,391.251,403.051,403.051,021,001
Dec 23, 20241,404.351,465.801,402.301,440.001,440.002,486,998
Dec 20, 20241,480.001,495.001,392.001,400.701,400.701,023,456
Dec 19, 20241,435.151,483.001,423.801,476.251,476.251,206,964
Dec 18, 20241,498.551,508.601,466.901,479.451,479.451,952,964
Dec 17, 20241,469.001,523.001,464.601,490.751,490.753,153,493
Dec 16, 20241,428.001,484.501,417.451,467.551,467.552,613,659
Dec 13, 20241,429.951,434.751,372.001,418.051,418.051,488,375
Dec 12, 20241,411.001,442.101,406.001,436.301,436.301,343,959
Dec 11, 20241,400.001,422.001,383.501,411.001,411.001,723,949
Dec 10, 20241,377.001,407.051,377.001,401.601,401.602,483,381
Dec 9, 20241,356.001,382.001,354.051,376.501,376.50731,021
Dec 6, 20241,365.001,397.401,356.751,371.301,371.301,145,369
Dec 5, 20241,375.001,388.601,349.451,369.701,369.701,585,598
Dec 4, 20241,300.001,381.451,290.901,371.101,371.103,131,476
Dec 3, 20241,297.001,316.001,285.001,296.301,296.30770,876
Dec 2, 20241,254.451,316.801,246.001,289.551,289.553,061,815
Nov 29, 20241,295.001,305.001,242.001,253.201,253.201,409,079
Nov 28, 20241,290.901,326.401,265.851,272.801,272.801,811,936
Nov 27, 20241,289.851,309.151,267.051,281.951,281.951,796,183
Nov 26, 20241,250.001,309.551,245.151,276.051,276.053,038,757
Nov 25, 20241,324.951,324.951,212.151,227.251,227.253,951,255
Nov 22, 20241,175.001,284.501,163.051,244.851,244.851,824,580
Nov 21, 20241,265.001,271.451,224.451,232.701,232.701,549,344
Nov 19, 20241,256.001,294.001,240.051,260.151,260.151,893,843
Nov 18, 20241,263.001,267.651,218.251,236.251,236.252,147,088
Nov 14, 20241,197.001,247.351,195.101,222.151,222.15917,068
Nov 13, 20241,232.501,240.051,179.001,202.101,202.101,154,288
Nov 12, 20241,195.001,291.001,187.501,240.951,240.954,639,217
Nov 11, 20241,170.251,208.951,161.751,187.501,187.50809,247
Nov 8, 20241,227.001,227.001,164.451,170.301,170.30765,837
Nov 7, 20241,230.001,261.001,212.101,217.301,217.30969,102
Nov 6, 20241,180.001,224.701,166.101,218.551,218.551,145,914
Nov 5, 20241,193.001,193.001,152.051,161.701,161.70773,396
Nov 4, 20241,212.751,285.451,185.001,194.951,194.951,854,459
Nov 1, 20241,211.051,221.951,192.501,207.451,207.4599,911
Oct 31, 20241,176.451,222.001,176.001,206.251,206.251,440,322
Oct 30, 20241,160.701,201.151,160.701,179.201,179.201,004,100
Oct 29, 20241,118.001,198.701,097.401,187.601,187.602,928,166
Oct 28, 20241,111.001,136.951,043.051,108.201,108.201,786,769
Oct 25, 20241,069.951,087.901,043.701,082.351,082.35898,227
Oct 24, 20241,080.001,083.901,050.001,065.051,065.05967,869
Oct 23, 20241,063.001,099.801,043.501,087.651,087.651,588,467
Oct 22, 20241,144.201,144.201,078.401,082.951,082.951,053,565
Oct 21, 20241,167.851,181.951,130.201,137.201,137.20509,391
Oct 18, 20241,167.001,184.951,141.101,161.001,161.001,210,372
Oct 17, 20241,210.201,217.951,165.001,169.551,169.55963,471
Oct 16, 20241,219.001,228.001,191.101,223.101,223.10789,916
Oct 15, 20241,218.951,234.001,198.101,222.301,222.30640,122
Oct 14, 20241,179.001,215.001,171.101,210.551,210.55664,476
Oct 11, 20241,190.001,190.901,167.351,169.851,169.85443,244
Oct 10, 20241,217.001,224.851,181.551,183.801,183.80648,210
Oct 9, 20241,171.301,225.001,147.751,209.001,209.001,022,086
Oct 8, 20241,181.001,191.551,151.101,166.901,166.901,353,926
Oct 7, 20241,204.951,222.001,178.201,188.101,188.103,443,411
Oct 4, 20241,164.001,185.001,123.001,173.251,173.253,151,171
Oct 3, 20241,217.001,217.001,171.001,175.851,175.851,615,291
Oct 1, 20241,250.001,252.001,214.401,221.051,221.051,338,808
Sep 30, 20241,280.001,288.951,224.001,234.401,234.401,979,310
Sep 27, 20241,352.351,383.801,280.851,300.401,300.403,315,577
Sep 26, 20241,377.001,408.001,352.001,385.351,385.35765,030
Sep 25, 20241,328.901,395.001,311.201,389.401,389.401,075,320
Sep 24, 20241,428.901,434.401,370.701,388.101,388.101,178,499
Sep 23, 20241,419.001,440.001,380.851,424.851,424.851,452,231
Sep 20, 20241,307.001,410.001,307.001,395.851,395.853,434,814
Sep 19, 20241,303.001,320.951,261.051,303.501,303.501,434,772
Sep 18, 20241,290.001,306.901,276.551,288.401,288.40645,143
Sep 17, 20241,272.001,290.001,238.351,283.401,283.40786,870
Sep 16, 20241,275.001,297.501,248.901,276.001,276.001,934,106
Sep 13, 20241,220.001,247.701,213.351,230.201,230.201,173,646
Sep 12, 20241,209.001,209.801,188.051,197.051,197.05439,179
Sep 11, 20241,180.001,205.001,165.601,197.801,197.80655,344
Sep 10, 20241,198.951,212.401,184.051,187.801,187.80477,252
Sep 9, 20241,190.251,211.451,181.751,193.301,193.30735,162
Sep 6, 20241,209.051,215.701,181.851,186.851,186.85376,467
Sep 5, 20241,219.001,222.201,201.051,207.701,207.70597,083
Sep 4, 20241,219.001,239.601,206.601,218.201,218.20748,066
Sep 3, 20241,258.001,259.451,221.451,229.601,229.60590,533
Sep 2, 20241,253.901,269.001,237.201,254.201,254.20632,858
Aug 30, 20241,254.451,282.001,244.201,253.901,253.903,070,120
Aug 29, 20241,258.901,277.251,242.601,254.451,254.451,240,117
Aug 28, 20241,237.101,259.901,216.551,251.751,251.75686,481
Aug 27, 20241,218.951,288.551,211.751,237.301,237.302,194,264
Aug 26, 20241,161.751,223.801,144.001,215.051,215.052,271,552
Aug 23, 20241,218.701,218.701,156.201,161.251,161.251,679,184
Aug 22, 20241,245.001,245.001,215.151,222.851,222.85482,889
Aug 21, 20241,251.601,254.951,228.101,239.851,239.85745,626
Aug 20, 20241,282.201,290.101,254.001,259.251,259.25550,733
Aug 19, 20241,297.401,327.501,277.051,287.951,287.95387,206
Aug 16, 2024 2.25 Dividend
Aug 16, 20241,289.801,322.301,268.401,296.201,296.20692,107
Aug 14, 20241,320.001,320.001,276.501,284.051,281.80909,029
Aug 13, 20241,311.001,336.001,298.001,309.801,307.501,256,792
Aug 12, 20241,242.251,318.001,235.001,298.001,295.732,731,445
Aug 9, 20241,200.001,275.001,184.601,244.351,242.171,480,085
Aug 8, 20241,225.901,228.001,180.101,188.101,186.02568,868
Aug 7, 20241,241.951,241.951,208.601,215.451,213.321,254,444
Aug 6, 20241,184.951,206.651,147.901,190.251,188.163,006,216
Aug 5, 20241,201.751,216.401,160.101,175.301,173.242,066,196
Aug 2, 20241,267.951,276.551,217.501,231.151,228.991,778,456
Aug 1, 20241,319.001,319.001,256.001,273.601,271.372,029,007
Jul 31, 20241,350.001,374.251,297.001,308.801,306.512,487,920
Jul 30, 20241,366.001,373.151,324.951,328.101,325.77885,589
Jul 29, 20241,414.801,414.801,355.101,361.001,358.62878,846
Jul 26, 20241,405.001,425.001,394.001,403.001,400.54503,216
Jul 25, 20241,390.051,425.451,377.051,395.301,392.86718,930
Jul 24, 20241,383.001,411.801,371.001,400.251,397.80728,296
Jul 23, 20241,450.001,464.051,361.001,369.901,367.501,185,573
Jul 22, 20241,407.001,449.951,398.051,437.851,435.33601,764
Jul 19, 20241,476.751,480.001,400.201,448.651,446.11659,954
Jul 18, 20241,457.501,500.001,414.001,476.601,474.011,056,179
Jul 16, 20241,463.701,482.001,445.001,459.951,457.39614,567
Jul 15, 20241,416.401,522.751,370.001,463.701,461.143,531,368
Jul 12, 20241,479.851,479.851,387.901,395.801,393.351,699,752
Jul 11, 20241,526.251,537.401,468.851,472.301,469.72510,491
Jul 10, 20241,571.101,595.001,501.001,525.151,522.481,069,175
Jul 9, 20241,548.401,577.401,541.951,561.601,558.86267,303
Jul 8, 20241,548.001,556.901,530.101,539.651,536.951,202,449
Jul 5, 20241,519.951,538.751,507.001,533.901,531.21350,222
Jul 4, 20241,500.001,525.001,486.701,509.651,507.00358,693
Jul 3, 20241,514.201,514.201,468.001,493.751,491.13380,036
Jul 2, 20241,530.001,532.351,487.301,493.051,490.43601,588
Jul 1, 20241,510.001,535.001,495.601,521.551,518.88417,929
Jun 28, 20241,502.051,559.001,485.051,503.551,500.921,148,196
Jun 27, 20241,444.401,550.001,438.551,538.501,535.802,981,561
Jun 26, 20241,480.301,494.751,430.301,434.851,432.34994,548
Jun 25, 20241,549.901,550.301,465.551,480.301,477.71776,003
Jun 24, 20241,585.201,589.701,540.001,548.951,546.241,602,379
Jun 21, 20241,597.151,614.801,575.051,594.801,592.013,109,702
Jun 20, 20241,557.001,603.001,527.001,583.801,581.021,250,154
Jun 19, 20241,600.701,600.851,515.001,545.501,542.791,114,503
Jun 18, 20241,545.001,649.951,538.501,592.201,589.411,903,465
Jun 14, 20241,545.001,588.901,523.401,557.101,554.371,136,761
Jun 13, 20241,488.051,552.501,475.201,538.751,536.051,859,278
Jun 12, 20241,483.751,505.951,463.001,466.951,464.38520,809
Jun 11, 20241,495.351,497.051,467.301,478.201,475.61871,745
Jun 10, 20241,458.001,504.751,443.351,474.901,472.32791,057
Jun 7, 20241,419.851,468.101,412.051,433.351,430.841,023,720
Jun 6, 20241,309.801,432.001,309.801,389.251,386.821,008,523
Jun 5, 20241,314.801,348.201,176.701,296.851,294.581,797,849
Jun 4, 20241,445.001,486.851,295.601,303.801,301.521,466,624
Jun 3, 20241,400.001,459.251,396.451,433.701,431.191,397,491
May 31, 20241,378.001,399.001,331.251,377.951,375.5413,974,208
May 30, 20241,280.001,335.001,276.951,319.201,316.89941,563
May 29, 20241,316.401,331.051,285.651,294.801,292.531,556,064
May 28, 20241,358.901,372.601,336.551,344.701,342.34817,834
May 27, 20241,349.651,374.001,336.101,349.451,347.09824,184
May 24, 20241,339.001,351.001,319.551,335.801,333.46718,310
May 23, 20241,350.001,379.851,313.651,332.701,330.362,478,906
May 22, 20241,256.401,331.801,252.651,312.601,310.302,573,288
May 21, 20241,219.001,249.701,202.901,242.701,240.521,604,150
May 17, 20241,200.001,217.101,188.051,199.851,197.75640,004
May 16, 20241,202.351,204.901,179.951,194.051,191.961,155,816
May 15, 20241,144.001,205.001,144.001,189.451,187.37900,246
May 14, 20241,143.351,192.651,143.351,164.301,162.261,328,849
May 13, 20241,127.501,154.301,088.001,142.551,140.551,322,700
May 10, 20241,125.001,145.501,103.051,125.301,123.331,673,210
May 9, 20241,115.501,144.001,100.101,123.651,121.681,122,432
May 8, 20241,115.001,128.801,094.001,112.451,110.501,139,273
May 7, 20241,175.901,176.901,110.001,118.251,116.291,030,053
May 6, 20241,219.901,219.951,153.301,166.501,164.461,064,709
May 3, 20241,253.201,278.951,205.251,211.001,208.88610,761
May 2, 20241,238.101,256.001,216.001,243.301,241.12612,996
Apr 30, 20241,236.451,261.901,228.251,238.601,236.43869,441
Apr 29, 20241,160.151,233.751,160.051,226.701,224.55734,557
Apr 26, 20241,227.351,227.351,171.951,197.551,195.45780,758
Apr 25, 20241,279.901,309.451,192.851,213.301,211.171,227,018
Apr 24, 20241,248.901,276.701,237.651,250.451,248.26499,197

Related Tickers

OBEROIRLTY.NS Oberoi Realty Limited
1,678.90
-1.59%
 
GODREJPROP.NS Godrej Properties Limited
2,145.60
-0.32%
 
DLF.NS DLF Limited
680.50
-1.05%
 
HAZOOR.BO Hazoor Multi Projects Limited
41.26
-4.16%
 
PARSVNATH.NS Parsvnath Developers Limited
23.55
+0.13%
 
PURVA.NS Puravankara Limited
261.37
-0.53%
 
SUNTECK.NS Sunteck Realty Limited
409.00
-0.55%
 
GODREJPROP.BO Godrej Properties Limited
2,146.50
-0.31%
 
BRIGADE.NS Brigade Enterprises Limited
1,037.40
-1.08%
 
SOBHA.NS Sobha Limited
1,293.10
-0.22%