NSE - Delayed Quote • INR
Macrotech Developers Limited (LODHA.NS)
At close: 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,181.45 | 1,185.00 | 1,158.30 | 1,171.00 | 1,171.00 | 1,087,636 |
| Apr 18, 2024 | 1,162.15 | 1,190.75 | 1,157.00 | 1,181.45 | 1,181.45 | 683,284 |
| Apr 16, 2024 | 1,193.90 | 1,199.60 | 1,152.25 | 1,159.25 | 1,159.25 | 490,464 |
| Apr 15, 2024 | 1,140.20 | 1,219.00 | 1,137.05 | 1,194.35 | 1,194.35 | 459,087 |
| Apr 12, 2024 | 1,227.15 | 1,253.95 | 1,180.75 | 1,198.30 | 1,198.30 | 820,102 |
| Apr 10, 2024 | 1,206.85 | 1,247.95 | 1,206.80 | 1,227.10 | 1,227.10 | 1,055,016 |
| Apr 9, 2024 | 1,203.35 | 1,218.30 | 1,197.05 | 1,200.05 | 1,200.05 | 982,122 |
| Apr 8, 2024 | 1,176.50 | 1,211.15 | 1,169.95 | 1,194.40 | 1,194.40 | 1,246,762 |
| Apr 5, 2024 | 1,150.00 | 1,164.95 | 1,136.35 | 1,159.70 | 1,159.70 | 1,256,137 |
| Apr 4, 2024 | 1,120.00 | 1,149.10 | 1,118.00 | 1,138.25 | 1,138.25 | 915,243 |
| Apr 3, 2024 | 1,156.20 | 1,156.20 | 1,110.00 | 1,115.45 | 1,115.45 | 1,242,461 |
| Apr 2, 2024 | 1,175.00 | 1,195.65 | 1,160.15 | 1,167.20 | 1,167.20 | 428,175 |
| Apr 1, 2024 | 1,135.85 | 1,177.10 | 1,135.40 | 1,171.40 | 1,171.40 | 628,432 |
| Mar 28, 2024 | 1,157.25 | 1,166.75 | 1,123.25 | 1,135.85 | 1,135.85 | 2,245,991 |
| Mar 27, 2024 | 1,168.80 | 1,181.45 | 1,141.00 | 1,148.05 | 1,148.05 | 609,014 |
| Mar 26, 2024 | 1,136.00 | 1,168.00 | 1,108.20 | 1,158.50 | 1,158.50 | 659,912 |
| Mar 22, 2024 | 1,130.90 | 1,170.00 | 1,130.80 | 1,158.20 | 1,158.20 | 641,678 |
| Mar 21, 2024 | 1,124.15 | 1,139.00 | 1,106.50 | 1,130.50 | 1,130.50 | 496,251 |
| Mar 20, 2024 | 1,082.05 | 1,117.85 | 1,077.30 | 1,102.15 | 1,102.15 | 740,931 |
| Mar 19, 2024 | 1,125.25 | 1,125.90 | 1,046.50 | 1,081.40 | 1,081.40 | 1,837,325 |
| Mar 18, 2024 | 1,010.00 | 1,149.00 | 1,010.00 | 1,081.35 | 1,081.35 | 1,967,825 |
| Mar 15, 2024 | 1,040.00 | 1,079.00 | 994.35 | 1,003.95 | 1,003.95 | 2,154,943 |
| Mar 14, 2024 | 982.00 | 1,050.00 | 977.35 | 1,024.95 | 1,024.95 | 1,117,683 |
| Mar 13, 2024 | 1,118.35 | 1,121.00 | 986.50 | 1,012.60 | 1,012.60 | 2,717,829 |
| Mar 12, 2024 | 1,193.95 | 1,197.35 | 1,105.25 | 1,121.05 | 1,121.05 | 6,300,023 |
| Mar 11, 2024 | 1,192.05 | 1,277.90 | 1,164.00 | 1,180.90 | 1,180.90 | 1,888,131 |
| Mar 7, 2024 | 1,197.00 | 1,233.95 | 1,148.80 | 1,172.70 | 1,172.70 | 1,223,851 |
| Mar 6, 2024 | 1,206.05 | 1,206.05 | 1,126.00 | 1,196.65 | 1,196.65 | 1,010,212 |
| Mar 5, 2024 | 1,187.00 | 1,221.90 | 1,179.90 | 1,206.55 | 1,206.55 | 1,561,747 |
| Mar 4, 2024 | 1,175.50 | 1,193.90 | 1,165.40 | 1,185.00 | 1,185.00 | 432,929 |
| Mar 1, 2024 | 1,164.00 | 1,184.00 | 1,150.05 | 1,173.30 | 1,173.30 | 361,887 |
| Feb 29, 2024 | 1,158.00 | 1,194.95 | 1,108.25 | 1,165.25 | 1,165.25 | 7,182,898 |
| Feb 28, 2024 | 1,160.00 | 1,174.00 | 1,115.05 | 1,151.65 | 1,151.65 | 695,676 |
| Feb 27, 2024 | 1,110.00 | 1,161.25 | 1,108.00 | 1,147.25 | 1,147.25 | 1,669,533 |
| Feb 26, 2024 | 1,119.00 | 1,132.95 | 1,109.90 | 1,115.40 | 1,115.40 | 653,463 |
| Feb 23, 2024 | 1,145.00 | 1,145.00 | 1,099.85 | 1,110.15 | 1,110.15 | 879,892 |
| Feb 22, 2024 | 1,141.95 | 1,145.70 | 1,122.95 | 1,135.45 | 1,135.45 | 762,120 |
| Feb 21, 2024 | 1,124.95 | 1,179.30 | 1,109.45 | 1,136.20 | 1,136.20 | 4,372,635 |
| Feb 20, 2024 | 1,105.00 | 1,157.00 | 1,105.00 | 1,117.55 | 1,117.55 | 1,069,807 |
| Feb 19, 2024 | 1,084.00 | 1,101.80 | 1,068.55 | 1,093.00 | 1,093.00 | 239,671 |
| Feb 16, 2024 | 1,080.00 | 1,084.10 | 1,062.00 | 1,073.25 | 1,073.25 | 237,936 |
| Feb 15, 2024 | 1,090.00 | 1,090.05 | 1,045.50 | 1,059.85 | 1,059.85 | 559,097 |
| Feb 14, 2024 | 1,045.00 | 1,105.00 | 1,042.55 | 1,095.50 | 1,095.50 | 628,612 |
| Feb 13, 2024 | 1,020.00 | 1,068.40 | 1,010.80 | 1,042.55 | 1,042.55 | 518,413 |
| Feb 12, 2024 | 1,098.00 | 1,114.45 | 1,021.25 | 1,032.60 | 1,032.60 | 371,633 |
| Feb 9, 2024 | 1,100.00 | 1,100.00 | 1,062.80 | 1,088.80 | 1,088.80 | 406,648 |
| Feb 8, 2024 | 1,134.95 | 1,136.00 | 1,101.00 | 1,108.85 | 1,108.85 | 413,134 |
| Feb 7, 2024 | 1,120.00 | 1,135.00 | 1,120.00 | 1,131.30 | 1,131.30 | 642,341 |
| Feb 6, 2024 | 1,134.90 | 1,135.15 | 1,095.30 | 1,111.30 | 1,111.30 | 319,201 |
| Feb 5, 2024 | 1,130.00 | 1,207.15 | 1,120.00 | 1,137.25 | 1,137.25 | 789,294 |
| Feb 2, 2024 | 1,088.00 | 1,138.45 | 1,082.55 | 1,114.80 | 1,114.80 | 734,225 |
| Feb 1, 2024 | 1,065.05 | 1,079.80 | 1,027.00 | 1,072.25 | 1,072.25 | 716,667 |
| Jan 31, 2024 | 1,033.00 | 1,075.00 | 1,023.50 | 1,070.10 | 1,070.10 | 778,825 |
| Jan 30, 2024 | 1,053.95 | 1,058.00 | 1,026.50 | 1,035.40 | 1,035.40 | 412,872 |
| Jan 29, 2024 | 1,050.00 | 1,069.00 | 1,025.60 | 1,034.25 | 1,034.25 | 971,097 |
| Jan 25, 2024 | 1,070.40 | 1,117.50 | 1,010.25 | 1,056.05 | 1,056.05 | 977,716 |
| Jan 24, 2024 | 1,073.05 | 1,106.00 | 1,031.05 | 1,061.15 | 1,061.15 | 1,124,885 |
| Jan 23, 2024 | 1,143.15 | 1,143.15 | 1,029.00 | 1,073.05 | 1,073.05 | 729,495 |
| Jan 19, 2024 | 1,145.00 | 1,154.00 | 1,108.70 | 1,132.05 | 1,132.05 | 700,082 |
| Jan 18, 2024 | 1,115.00 | 1,138.75 | 1,083.00 | 1,127.45 | 1,127.45 | 759,062 |
| Jan 17, 2024 | 1,158.00 | 1,160.30 | 1,115.85 | 1,129.55 | 1,129.55 | 549,154 |
| Jan 16, 2024 | 1,217.95 | 1,217.95 | 1,168.05 | 1,180.95 | 1,180.95 | 382,939 |
| Jan 15, 2024 | 1,208.05 | 1,208.05 | 1,208.05 | 1,208.05 | 1,208.05 | - |
| Jan 12, 2024 | 1,163.00 | 1,225.00 | 1,157.45 | 1,208.05 | 1,208.05 | 2,588,785 |
| Jan 11, 2024 | 1,139.00 | 1,151.90 | 1,112.75 | 1,132.40 | 1,132.40 | 425,621 |
| Jan 10, 2024 | 1,129.00 | 1,143.00 | 1,116.00 | 1,136.95 | 1,136.95 | 285,426 |
| Jan 9, 2024 | 1,134.90 | 1,142.00 | 1,110.65 | 1,131.90 | 1,131.90 | 680,667 |
| Jan 8, 2024 | 1,091.05 | 1,136.95 | 1,091.05 | 1,123.80 | 1,123.80 | 1,225,361 |
| Jan 5, 2024 | 1,104.00 | 1,198.90 | 1,079.05 | 1,090.55 | 1,090.55 | 4,672,353 |
| Jan 4, 2024 | 1,015.00 | 1,124.95 | 1,012.00 | 1,097.10 | 1,097.10 | 3,271,539 |
| Jan 3, 2024 | 1,012.05 | 1,012.50 | 980.10 | 1,004.05 | 1,004.05 | 460,650 |
| Jan 2, 2024 | 1,055.00 | 1,063.30 | 1,002.20 | 1,014.50 | 1,014.50 | 914,756 |
| Jan 1, 2024 | 1,015.00 | 1,061.00 | 997.00 | 1,052.40 | 1,052.40 | 407,624 |
| Dec 29, 2023 | 998.00 | 1,030.00 | 975.55 | 1,023.55 | 1,023.55 | 937,259 |
| Dec 28, 2023 | 967.00 | 995.95 | 950.00 | 987.75 | 987.75 | 826,653 |
| Dec 27, 2023 | 960.00 | 972.00 | 952.80 | 968.05 | 968.05 | 900,980 |
| Dec 26, 2023 | 937.40 | 955.00 | 922.00 | 952.80 | 952.80 | 472,142 |
| Dec 22, 2023 | 927.95 | 950.95 | 921.55 | 937.20 | 937.20 | 764,884 |
| Dec 21, 2023 | 903.00 | 928.00 | 877.25 | 923.35 | 923.35 | 1,059,896 |
| Dec 20, 2023 | 925.00 | 936.20 | 893.65 | 918.70 | 918.70 | 775,169 |
| Dec 19, 2023 | 925.00 | 944.00 | 902.55 | 920.90 | 920.90 | 1,081,968 |
| Dec 18, 2023 | 945.00 | 946.80 | 919.00 | 930.00 | 930.00 | 543,487 |
| Dec 15, 2023 | 945.00 | 945.00 | 922.05 | 934.85 | 934.85 | 553,971 |
| Dec 14, 2023 | 914.00 | 946.90 | 910.30 | 940.85 | 940.85 | 932,009 |
| Dec 13, 2023 | 898.90 | 906.90 | 882.55 | 901.35 | 901.35 | 482,246 |
| Dec 12, 2023 | 934.50 | 943.00 | 886.00 | 894.80 | 894.80 | 642,453 |
| Dec 11, 2023 | 922.25 | 935.00 | 912.70 | 925.05 | 925.05 | 869,134 |
| Dec 8, 2023 | 896.90 | 925.00 | 896.90 | 917.70 | 917.70 | 849,971 |
| Dec 7, 2023 | 892.00 | 902.35 | 886.75 | 896.25 | 896.25 | 446,220 |
| Dec 6, 2023 | 916.35 | 921.60 | 896.00 | 901.75 | 901.75 | 586,426 |
| Dec 5, 2023 | 919.05 | 924.80 | 898.85 | 913.80 | 913.80 | 832,271 |
| Dec 4, 2023 | 938.00 | 947.70 | 907.00 | 913.05 | 913.05 | 1,345,166 |
| Dec 1, 2023 | 884.35 | 932.00 | 883.50 | 919.40 | 919.40 | 2,360,793 |
| Nov 30, 2023 | 859.00 | 902.75 | 844.25 | 881.70 | 881.70 | 33,598,797 |
| Nov 29, 2023 | 880.00 | 887.90 | 845.00 | 850.70 | 850.70 | 2,327,814 |
| Nov 28, 2023 | 900.00 | 917.00 | 861.80 | 869.50 | 869.50 | 2,749,645 |
| Nov 24, 2023 | 883.80 | 895.00 | 872.70 | 891.40 | 891.40 | 1,773,089 |
| Nov 23, 2023 | 869.25 | 885.80 | 866.10 | 877.70 | 877.70 | 1,913,168 |
| Nov 22, 2023 | 863.00 | 869.70 | 843.20 | 864.05 | 864.05 | 2,107,463 |
| Nov 21, 2023 | 866.70 | 883.30 | 856.05 | 861.70 | 861.70 | 1,906,436 |
| Nov 20, 2023 | 877.00 | 891.80 | 850.10 | 858.85 | 858.85 | 2,171,092 |
| Nov 17, 2023 | 874.00 | 876.00 | 858.00 | 869.55 | 869.55 | 1,596,502 |
| Nov 16, 2023 | 855.00 | 877.65 | 852.00 | 869.00 | 869.00 | 2,208,645 |
| Nov 15, 2023 | 864.50 | 871.40 | 839.00 | 852.75 | 852.75 | 2,894,755 |
| Nov 13, 2023 | 862.05 | 871.30 | 846.90 | 850.25 | 850.25 | 743,166 |
| Nov 10, 2023 | 848.00 | 875.00 | 837.55 | 854.10 | 854.10 | 1,541,176 |
| Nov 9, 2023 | 839.65 | 861.00 | 831.65 | 849.35 | 849.35 | 1,092,609 |
| Nov 8, 2023 | 841.00 | 854.95 | 826.00 | 844.85 | 844.85 | 1,018,713 |
| Nov 7, 2023 | 860.00 | 860.20 | 821.90 | 840.05 | 840.05 | 1,837,594 |
| Nov 6, 2023 | 868.00 | 880.00 | 858.25 | 861.45 | 861.45 | 1,601,646 |
| Nov 3, 2023 | 856.50 | 865.00 | 835.60 | 849.45 | 849.45 | 1,805,841 |
| Nov 2, 2023 | 804.70 | 868.50 | 803.70 | 850.25 | 850.25 | 3,886,302 |
| Nov 1, 2023 | 794.00 | 820.00 | 785.90 | 803.95 | 803.95 | 1,249,290 |
| Oct 31, 2023 | 768.80 | 794.00 | 767.90 | 787.70 | 787.70 | 1,090,566 |
| Oct 30, 2023 | 745.10 | 777.95 | 742.20 | 760.15 | 760.15 | 1,300,281 |
| Oct 27, 2023 | 737.00 | 773.85 | 728.50 | 737.40 | 737.40 | 1,142,622 |
| Oct 26, 2023 | 749.00 | 749.05 | 701.70 | 726.25 | 726.25 | 2,148,132 |
| Oct 25, 2023 | 777.50 | 783.95 | 751.00 | 758.65 | 758.65 | 1,419,305 |
| Oct 23, 2023 | 809.00 | 811.00 | 777.20 | 783.50 | 783.50 | 1,023,226 |
| Oct 20, 2023 | 815.00 | 819.65 | 777.10 | 815.05 | 815.05 | 1,830,050 |
| Oct 19, 2023 | 813.00 | 822.40 | 797.85 | 817.00 | 817.00 | 646,069 |
| Oct 18, 2023 | 819.50 | 819.50 | 805.15 | 814.55 | 814.55 | 947,806 |
| Oct 17, 2023 | 821.50 | 821.50 | 793.50 | 817.70 | 817.70 | 1,252,181 |
| Oct 16, 2023 | 815.00 | 819.20 | 803.95 | 816.70 | 816.70 | 817,011 |
| Oct 13, 2023 | 801.00 | 822.00 | 790.00 | 809.95 | 809.95 | 889,265 |
| Oct 12, 2023 | 816.50 | 817.20 | 792.00 | 807.00 | 807.00 | 1,196,326 |
| Oct 11, 2023 | 809.65 | 829.40 | 803.35 | 813.95 | 813.95 | 2,342,479 |
| Oct 10, 2023 | 785.90 | 813.80 | 764.10 | 800.35 | 800.35 | 2,420,207 |
| Oct 9, 2023 | 769.10 | 808.45 | 754.25 | 777.20 | 777.20 | 931,789 |
| Oct 6, 2023 | 756.50 | 782.40 | 748.00 | 779.05 | 779.05 | 1,152,789 |
| Oct 5, 2023 | 759.00 | 774.25 | 746.80 | 749.10 | 749.10 | 1,256,107 |
| Oct 4, 2023 | 789.90 | 791.20 | 744.65 | 750.10 | 750.10 | 1,438,598 |
| Oct 3, 2023 | 798.00 | 802.10 | 783.95 | 788.35 | 788.35 | 546,229 |
| Sep 29, 2023 | 794.95 | 806.40 | 792.60 | 799.95 | 799.95 | 1,006,883 |
| Sep 28, 2023 | 797.90 | 805.00 | 786.60 | 795.50 | 795.50 | 2,433,918 |
| Sep 27, 2023 | 788.00 | 824.00 | 779.05 | 790.00 | 790.00 | 2,018,797 |
| Sep 26, 2023 | 764.70 | 796.00 | 764.70 | 792.25 | 792.25 | 1,079,566 |
| Sep 25, 2023 | 742.95 | 768.40 | 715.90 | 759.95 | 759.95 | 1,490,197 |
| Sep 22, 2023 | 770.00 | 774.10 | 734.50 | 740.60 | 740.60 | 655,291 |
| Sep 21, 2023 | 778.90 | 791.80 | 752.35 | 763.05 | 763.05 | 530,653 |
| Sep 20, 2023 | 776.40 | 792.60 | 755.05 | 774.95 | 774.95 | 1,140,802 |
| Sep 18, 2023 | 797.00 | 801.50 | 773.55 | 776.40 | 776.40 | 436,734 |
| Sep 15, 2023 | 807.90 | 810.00 | 785.00 | 796.25 | 796.25 | 1,965,261 |
| Sep 14, 2023 | 805.35 | 821.20 | 793.45 | 800.50 | 800.50 | 2,582,053 |
| Sep 13, 2023 | 783.00 | 798.00 | 730.00 | 793.45 | 793.45 | 2,252,565 |
| Sep 12, 2023 | 818.00 | 818.00 | 750.00 | 785.15 | 785.15 | 2,446,554 |
| Sep 11, 2023 | 781.95 | 799.00 | 776.60 | 797.75 | 797.75 | 1,818,016 |
| Sep 8, 2023 | 1.00 Dividend | |||||
| Sep 8, 2023 | 746.20 | 779.70 | 744.90 | 769.20 | 769.20 | 2,715,416 |
| Sep 7, 2023 | 723.70 | 746.00 | 721.00 | 743.00 | 742.00 | 1,486,084 |
| Sep 6, 2023 | 735.95 | 736.15 | 711.35 | 722.00 | 721.03 | 1,713,408 |
| Sep 5, 2023 | 709.75 | 739.05 | 705.20 | 734.95 | 733.96 | 2,138,692 |
| Sep 4, 2023 | 683.40 | 709.90 | 678.10 | 701.75 | 700.81 | 1,749,402 |
| Sep 1, 2023 | 673.90 | 685.20 | 663.15 | 680.75 | 679.83 | 941,318 |
| Aug 31, 2023 | 672.40 | 683.35 | 666.35 | 670.35 | 669.45 | 601,210 |
| Aug 30, 2023 | 678.10 | 697.60 | 667.00 | 669.50 | 668.60 | 639,179 |
| Aug 29, 2023 | 647.95 | 691.75 | 647.95 | 672.75 | 671.84 | 2,105,735 |
| Aug 28, 2023 | 660.05 | 672.55 | 641.05 | 644.95 | 644.08 | 844,704 |
| Aug 25, 2023 | 679.00 | 680.00 | 651.75 | 654.80 | 653.92 | 1,076,909 |
| Aug 24, 2023 | 695.95 | 704.90 | 676.00 | 681.85 | 680.93 | 745,083 |
| Aug 23, 2023 | 695.70 | 705.85 | 690.10 | 694.10 | 693.17 | 828,452 |
| Aug 22, 2023 | 703.95 | 708.50 | 695.00 | 695.70 | 694.76 | 1,280,561 |
| Aug 21, 2023 | 696.05 | 724.90 | 690.15 | 703.95 | 703.00 | 685,085 |
| Aug 18, 2023 | 716.40 | 716.60 | 690.00 | 696.00 | 695.06 | 639,879 |
| Aug 17, 2023 | 715.00 | 730.00 | 706.70 | 716.50 | 715.54 | 1,215,747 |
| Aug 16, 2023 | 686.90 | 716.00 | 683.75 | 713.25 | 712.29 | 1,015,281 |
| Aug 14, 2023 | 696.95 | 697.20 | 673.50 | 686.25 | 685.33 | 556,188 |
| Aug 11, 2023 | 696.85 | 707.00 | 695.10 | 696.60 | 695.66 | 606,185 |
| Aug 10, 2023 | 713.00 | 715.55 | 688.05 | 692.65 | 691.72 | 833,794 |
| Aug 9, 2023 | 721.50 | 723.30 | 705.00 | 710.55 | 709.59 | 297,136 |
| Aug 8, 2023 | 730.50 | 732.95 | 716.15 | 718.05 | 717.08 | 363,322 |
| Aug 7, 2023 | 706.60 | 744.50 | 706.60 | 726.75 | 725.77 | 885,078 |
| Aug 4, 2023 | 716.95 | 721.75 | 702.00 | 703.00 | 702.05 | 579,831 |
| Aug 3, 2023 | 732.80 | 735.20 | 708.50 | 710.10 | 709.14 | 439,527 |
| Aug 2, 2023 | 761.40 | 761.40 | 714.05 | 731.50 | 730.52 | 956,794 |
| Aug 1, 2023 | 760.00 | 773.00 | 747.40 | 760.80 | 759.78 | 994,590 |
| Jul 31, 2023 | 739.00 | 765.65 | 738.00 | 759.35 | 758.33 | 1,027,930 |
| Jul 28, 2023 | 704.00 | 752.00 | 695.15 | 746.90 | 745.89 | 1,795,663 |
| Jul 27, 2023 | 728.70 | 734.45 | 720.50 | 727.40 | 726.42 | 372,354 |
| Jul 26, 2023 | 730.00 | 736.35 | 714.40 | 727.20 | 726.22 | 787,213 |
| Jul 25, 2023 | 728.60 | 739.00 | 722.05 | 727.65 | 726.67 | 792,562 |
| Jul 24, 2023 | 703.95 | 734.45 | 702.15 | 721.40 | 720.43 | 2,387,794 |
| Jul 21, 2023 | 681.10 | 719.90 | 680.00 | 706.15 | 705.20 | 961,926 |
| Jul 20, 2023 | 698.80 | 705.55 | 679.00 | 685.00 | 684.08 | 504,856 |
| Jul 19, 2023 | 702.15 | 704.00 | 690.00 | 697.95 | 697.01 | 385,382 |
| Jul 18, 2023 | 706.90 | 714.70 | 697.05 | 699.00 | 698.06 | 338,894 |
| Jul 17, 2023 | 709.90 | 713.45 | 696.25 | 704.65 | 703.70 | 624,851 |
| Jul 14, 2023 | 698.00 | 719.90 | 695.55 | 709.60 | 708.64 | 756,698 |
| Jul 13, 2023 | 679.90 | 725.95 | 672.00 | 698.00 | 697.06 | 2,344,967 |
| Jul 12, 2023 | 663.50 | 695.55 | 662.45 | 683.30 | 682.38 | 1,321,922 |
| Jul 11, 2023 | 675.55 | 681.00 | 658.30 | 661.80 | 660.91 | 488,916 |
| Jul 10, 2023 | 703.00 | 703.60 | 670.30 | 675.75 | 674.84 | 683,955 |
| Jul 7, 2023 | 725.00 | 734.30 | 692.30 | 700.65 | 699.71 | 1,116,960 |
| Jul 6, 2023 | 705.00 | 740.00 | 703.05 | 728.10 | 727.12 | 3,435,011 |
| Jul 5, 2023 | 705.00 | 709.70 | 675.60 | 701.70 | 700.76 | 1,068,883 |
| Jul 4, 2023 | 694.55 | 722.50 | 691.85 | 699.35 | 698.41 | 3,209,164 |
| Jul 3, 2023 | 661.00 | 696.85 | 661.00 | 690.90 | 689.97 | 1,203,748 |
| Jun 30, 2023 | 663.55 | 686.00 | 658.95 | 679.80 | 678.89 | 937,027 |
| Jun 28, 2023 | 668.00 | 673.15 | 648.50 | 668.35 | 667.45 | 790,158 |
| Jun 27, 2023 | 649.95 | 673.40 | 649.50 | 665.90 | 665.00 | 1,086,206 |
| Jun 26, 2023 | 651.00 | 657.55 | 640.60 | 645.75 | 644.88 | 433,081 |
| Jun 23, 2023 | 646.60 | 663.90 | 638.00 | 651.60 | 650.72 | 1,318,194 |
| Jun 22, 2023 | 645.00 | 651.50 | 630.55 | 646.60 | 645.73 | 722,144 |
| Jun 21, 2023 | 637.20 | 652.00 | 637.20 | 643.35 | 642.48 | 744,743 |
| Jun 20, 2023 | 630.00 | 645.00 | 621.00 | 638.50 | 637.64 | 1,456,048 |
| Jun 19, 2023 | 624.50 | 637.30 | 621.45 | 629.75 | 628.90 | 1,131,328 |
| Jun 16, 2023 | 650.00 | 665.90 | 621.00 | 624.20 | 623.36 | 1,809,974 |
| Jun 15, 2023 | 653.00 | 663.70 | 637.05 | 648.05 | 647.18 | 2,152,185 |
| Jun 14, 2023 | 684.00 | 709.00 | 642.80 | 649.75 | 648.88 | 4,595,541 |
| Jun 13, 2023 | 614.00 | 692.90 | 605.65 | 679.60 | 678.69 | 3,350,853 |
| Jun 12, 2023 | 601.00 | 623.00 | 601.00 | 613.75 | 612.92 | 1,313,871 |
| Jun 9, 2023 | 581.95 | 611.00 | 571.90 | 599.25 | 598.44 | 1,703,170 |
| Jun 8, 2023 | 592.00 | 593.00 | 576.00 | 580.15 | 579.37 | 2,534,420 |
| Jun 7, 2023 | 573.90 | 599.50 | 563.10 | 593.70 | 592.90 | 2,524,710 |
| Jun 6, 2023 | 558.00 | 582.00 | 550.10 | 573.95 | 573.18 | 3,227,475 |
| Jun 5, 2023 | 554.95 | 564.45 | 536.40 | 556.35 | 555.60 | 1,114,988 |
| Jun 2, 2023 | 558.90 | 576.75 | 551.35 | 557.50 | 556.75 | 823,692 |
| Jun 1, 2023 | 550.00 | 565.30 | 548.80 | 559.05 | 558.30 | 1,081,287 |
| May 31, 2023 | 537.00 | 554.65 | 529.85 | 545.45 | 544.72 | 991,117 |
| May 30, 2023 | 530.50 | 540.90 | 512.70 | 525.50 | 524.79 | 10,026,412 |
| May 29, 2023 | 510.00 | 532.50 | 500.00 | 530.15 | 529.44 | 2,495,412 |
| May 26, 2023 | 484.98 | 517.50 | 477.00 | 510.13 | 509.44 | 1,948,786 |
| May 25, 2023 | 492.65 | 496.98 | 481.75 | 484.00 | 483.35 | 817,900 |
| May 24, 2023 | 493.50 | 500.50 | 487.75 | 490.13 | 489.47 | 850,926 |
| May 23, 2023 | 484.33 | 495.60 | 480.23 | 494.70 | 494.03 | 791,644 |
| May 22, 2023 | 482.50 | 486.65 | 478.00 | 480.92 | 480.28 | 372,768 |
| May 19, 2023 | 494.73 | 494.73 | 479.50 | 482.67 | 482.03 | 576,354 |
| May 18, 2023 | 500.00 | 500.00 | 480.15 | 494.75 | 494.08 | 974,782 |
| May 17, 2023 | 500.00 | 501.00 | 484.13 | 495.20 | 494.53 | 871,678 |
| May 16, 2023 | 506.92 | 507.50 | 496.27 | 499.15 | 498.48 | 1,188,290 |
| May 15, 2023 | 485.00 | 508.75 | 476.02 | 502.95 | 502.27 | 2,475,144 |
| May 12, 2023 | 494.00 | 495.90 | 473.02 | 487.38 | 486.72 | 2,183,476 |
| May 11, 2023 | 491.00 | 498.98 | 486.50 | 491.60 | 490.94 | 1,397,966 |
| May 10, 2023 | 483.35 | 491.85 | 477.92 | 487.70 | 487.04 | 927,050 |
| May 9, 2023 | 466.48 | 489.50 | 464.70 | 479.83 | 479.18 | 3,071,052 |
| May 8, 2023 | 453.13 | 496.50 | 451.63 | 462.88 | 462.25 | 7,539,090 |
| May 5, 2023 | 451.98 | 454.48 | 445.50 | 448.05 | 447.45 | 799,420 |
| May 4, 2023 | 455.15 | 458.23 | 450.50 | 453.08 | 452.47 | 552,406 |
| May 3, 2023 | 458.45 | 461.83 | 452.55 | 455.08 | 454.46 | 740,748 |
| May 2, 2023 | 465.00 | 466.98 | 455.50 | 457.75 | 457.13 | 668,564 |
| Apr 28, 2023 | 475.50 | 476.10 | 458.02 | 464.45 | 463.82 | 1,404,372 |
| Apr 27, 2023 | 455.00 | 483.60 | 452.50 | 470.25 | 469.62 | 2,924,156 |
| Apr 26, 2023 | 450.98 | 458.75 | 446.88 | 453.48 | 452.86 | 692,336 |
| Apr 25, 2023 | 461.00 | 461.00 | 440.05 | 446.88 | 446.27 | 1,203,452 |
| Apr 24, 2023 | 460.00 | 472.00 | 451.80 | 453.83 | 453.21 | 1,472,038 |
| Apr 21, 2023 | 474.08 | 478.48 | 450.52 | 453.90 | 453.29 | 1,418,682 |
| Apr 20, 2023 | 478.95 | 479.42 | 467.65 | 470.95 | 470.32 | 417,850 |
| Apr 19, 2023 | 469.63 | 483.50 | 468.00 | 476.25 | 475.61 | 977,042 |
Related Tickers
SOBHA.NS Sobha Limited
1,578.30
-2.27%
GODREJPROP.NS Godrej Properties Limited
2,500.90
-1.45%
OBEROIRLTY.BO Oberoi Realty Limited
1,395.35
-0.40%
KOLTEPATIL.BO Kolte-Patil Developers Limited
530.70
-0.70%
KOLTEPATIL.NS Kolte-Patil Developers Limited
536.95
+0.39%
RUSTOMJEE.NS Keystone Realtors Limited
673.25
-2.06%
HUBTOWN.NS Hubtown Limited
127.25
-3.93%
KBCGLOBAL.NS KBC Global Limited
1.8500
-2.63%
DBREALTY.BO Valor Estate Limited
206.60
-1.76%
MAHLIFE.NS Mahindra Lifespace Developers Limited
625.10
-0.37%