All stocks
NSE: LODHA·ISIN INE670K01029·Data to 2026-10-26
Lodha Developers Limited historical data
₹980.00+0.00%close 2026-10-26
Price since 2021 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,344.95
52w low
₹650.80
Turnover
₹150.8 Cr
Volume
15,63,093
1y return
-16.4%
3y CAGR
+10.8%
5y CAGR
+13.3%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-09-08 | agm | Annual General Meeting |
| 2023-05-31 | bonus | Bonus 1:1 |
| 2022-08-02 | agm | Annual General Meeting |
| 2021-08-24 | agm | Annual General Meeting |
| 2026-08-07 | dividend | Dividend - Rs 4.25 Per Share |
| 2025-08-22 | dividend | Dividend - Rs 4.25 Per Share |
| 2024-08-16 | dividend | Dividend - Rs 2.25 Per Share |
| 2023-09-08 | dividend | Dividend - Re 1 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 945.50 | 980.00 | 937.10 | 980.00 | 15,63,093 |
| 2026-10-23 | 1,003.10 | 1,003.10 | 941.00 | 963.00 | 18,19,622 |
| 2026-10-22 | 1,005.00 | 1,015.00 | 992.10 | 1,006.40 | 9,17,625 |
| 2026-10-21 | 1,040.00 | 1,047.40 | 1,005.60 | 1,015.00 | 12,50,637 |
| 2026-10-19 | 1,067.00 | 1,067.60 | 1,027.70 | 1,030.00 | 8,05,992 |
| 2026-10-16 | 1,059.50 | 1,064.20 | 1,045.10 | 1,058.70 | 12,71,203 |
| 2026-10-15 | 1,056.00 | 1,071.00 | 1,037.50 | 1,061.80 | 14,87,449 |
| 2026-10-14 | 1,085.00 | 1,095.90 | 1,057.00 | 1,059.60 | 11,87,949 |
| 2026-10-13 | 1,073.00 | 1,092.00 | 1,068.00 | 1,091.50 | 9,04,172 |
| 2026-10-12 | 1,072.30 | 1,094.00 | 1,067.40 | 1,069.70 | 8,71,312 |
| 2026-10-09 | 1,067.70 | 1,076.20 | 1,051.20 | 1,064.80 | 11,20,857 |
| 2026-10-08 | 1,109.10 | 1,111.10 | 1,065.60 | 1,065.60 | 17,12,251 |
| 2026-10-07 | 1,129.90 | 1,141.00 | 1,109.40 | 1,109.40 | 19,23,289 |
| 2026-10-06 | 1,125.00 | 1,141.90 | 1,119.30 | 1,135.60 | 15,72,481 |
| 2026-10-05 | 1,102.60 | 1,140.20 | 1,101.80 | 1,132.50 | 14,95,653 |
| 2026-10-01 | 1,116.00 | 1,129.00 | 1,083.30 | 1,105.60 | 22,49,380 |
| 2026-09-30 | 1,103.00 | 1,135.00 | 1,091.80 | 1,135.00 | 17,79,057 |
| 2026-09-29 | 1,121.00 | 1,128.00 | 1,096.30 | 1,106.60 | 79,60,815 |
| 2026-09-28 | 1,164.00 | 1,165.00 | 1,115.10 | 1,117.10 | 11,58,114 |
| 2026-09-25 | 1,150.00 | 1,170.30 | 1,147.00 | 1,165.00 | 8,18,279 |
| 2026-09-24 | 1,153.00 | 1,177.00 | 1,148.90 | 1,158.00 | 12,43,527 |
| 2026-09-23 | 1,143.30 | 1,177.50 | 1,143.00 | 1,162.50 | 13,27,880 |
| 2026-09-22 | 1,150.00 | 1,159.60 | 1,135.10 | 1,144.00 | 6,47,829 |
| 2026-09-21 | 1,137.80 | 1,150.70 | 1,127.00 | 1,138.00 | 4,51,750 |
| 2026-09-18 | 1,110.20 | 1,148.80 | 1,108.60 | 1,144.70 | 47,27,259 |
| 2026-09-17 | 1,080.00 | 1,116.90 | 1,078.00 | 1,103.10 | 21,57,472 |
| 2026-09-16 | 1,050.00 | 1,090.60 | 1,047.50 | 1,087.40 | 12,04,027 |
| 2026-09-15 | 1,128.00 | 1,128.00 | 1,064.80 | 1,064.80 | 14,80,215 |
| 2026-09-11 | 1,145.70 | 1,145.80 | 1,075.50 | 1,116.90 | 41,91,874 |
| 2026-09-10 | 1,163.90 | 1,172.90 | 1,140.00 | 1,163.40 | 20,78,548 |
Get the full LODHA history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/LODHA?from=2021-04-19"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("LODHA", "nse", "2021-04-19", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does LODHA historical data go?
- TejHQ has daily NSE data for LODHA from 2021-04-19 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has LODHA had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2023-09-08); Bonus 1:1 (ex-date 2023-05-31); Annual General Meeting (ex-date 2022-08-02); Annual General Meeting (ex-date 2021-08-24). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download LODHA historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/LODHA?from=2021-04-19 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).