BSE · LODHA · stock
Lodha Developers Limited (LODHA) stock price history
Every BSE trading session of Lodha Developers Limited from Apr 19, 2021 to Sep 28, 2026: 1,347 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LODHA adjusted close, 2021 to 2026
- ₹1,583
- All time high, 2024
- ₹1,339
- 52 week high, ₹648.60 low
- 1,347
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LODHA key facts
- Lodha Developers Limited (LODHA) closed at ₹1,116 on Sep 28, 2026 on BSE.
- LODHA's all time high close is ₹1,583, set on Jun 21, 2024; its all time low close is ₹229.30 on Apr 19, 2021.
- LODHA's 52 week range is ₹648.60 to ₹1,339.
- LODHA returned -1.8% over the year to Sep 28, 2026 and +113.7% over five years.
- Since Apr 19, 2021 LODHA returned +387%, +33.7% a year compounded.
- LODHA's deepest drawdown was -57.4% from Jun 21, 2024 to Mar 30, 2026.
- DataCedar holds 1,347 daily sessions of LODHA history from Apr 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LODHA price chart, 2021 to 2026
LODHA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | +18.2% |
| 6 months | +60.2% |
| Year to date | +6.0% |
| 1 year | -1.8% |
| 3 years | +41.6% |
| 5 years | +113.7% |
| 10 years | n/a |
| Since Apr 19, 2021 | +386.7% |
| Compound annual growth, 5.4 years | +33.7% |
LODHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,583 on Jun 21, 2024
- All time low close
- ₹229.30 on Apr 19, 2021
- 52 week high
- ₹1,339 on Jul 29, 2026
- 52 week low
- ₹648.60 on Apr 2, 2026
- Deepest drawdown
- -57.4% from Jun 21, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +18.8% on Mar 2, 2023
- Worst single session
- -11.9% on Feb 24, 2022
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2021
- 4.9×
- Best calendar year
- 2023, +88%
- Worst calendar year
- 2025, -23%
LODHA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,064 | ₹1,339 | ₹648.60 | ₹1,116 | +5.5% | 41.1M | 184 |
| 2025 | ₹1,375 | ₹1,524 | ₹1,029 | ₹1,058 | -23.3% | 14.8M | 248 |
| 2024 | ₹992.32 | ₹1,634 | ₹969.71 | ₹1,379 | +35.6% | 10.8M | 245 |
| 2023 | ₹539.63 | ₹1,030 | ₹352.01 | ₹1,017 | +88.3% | 23.3M | 245 |
| 2022 | ₹613.72 | ₹688.68 | ₹403.43 | ₹540.37 | -11.4% | 17.2M | 248 |
| 2021 | ₹217.35 | ₹761.78 | ₹208.51 | ₹609.93 | n/a | 25.5M | 177 |
LODHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,116 | -9.4% |
| August 2026 | ₹1,232 | -0.7% |
| July 2026 | ₹1,241 | +30.4% |
| June 2026 | ₹951.54 | +1.8% |
| May 2026 | ₹935.10 | +4.5% |
| April 2026 | ₹894.59 | +32.6% |
| March 2026 | ₹674.51 | -31.6% |
| February 2026 | ₹985.62 | +1.9% |
| January 2026 | ₹967.59 | -8.5% |
| December 2025 | ₹1,058 | -7.6% |
| November 2025 | ₹1,144 | -4.1% |
| October 2025 | ₹1,193 | +5.4% |
About the LODHA data
Daily bars. 1,347 sessions from Apr 19, 2021 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LODHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- LLOYDSENGG Lloyds Engineering Works Limited
- LLOYDSENT Lloyds Enterprises Limited
- LLOYDSME Lloyds Metals and Energy Limited
- LMW LMW Limited
- LOGICA Logica Infoway Limited
- LOGICIEL Logiciel Solutions Limited
- LOKESHMACH Lokesh Machines Limited
- LONGSPUR Longspur International Ventures Limited
Common questions
LODHA share price history
