Macrotech Developers Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-07-2026 Wed	BSE Sensex : 76,755.05 -715.06 -0.92%		NSE Nifty 50 : 23,996.25 -191.45 -0.79%		USD - INR 1 $ = Rs 96.55	Find Stock
Share Price in Google :	Macrotech Developers Ltd		MCap (aprox) 115959 Crores	Symbol : LODHA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.1%	25.3%	30.9%	31.2%	18.6%	-19.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-07-26	Wed	1161	-37.95	2.43m	-3.2%
21-07-26	Tue	1198.95	10.55	1.19m	0.9%	Data Update : 7 PM
20-07-26	Mon	1188.4	-0.35	899.79k	0.0%	22-07-26 : 1161
17-07-26	Fri	1188.75	10.65	1.14m	0.9%
16-07-26	Thu	1178.1	15.7	2.05m	1.4%	Compared to  :  13-07-26 1198.65
15-07-26	Wed	1162.4	15.15	1.7m	1.3%
14-07-26	Tue	1147.25	-51.4	2.38m	-4.3%	7 Days %
13-07-26	Mon	1198.65	-22.1	2.25m	-1.8%	-3.1%
10-07-26	Fri	1220.75	28.6	6.42m	2.4%
09-07-26	Thu	1192.15	77.05	7.07m	6.9%	Compared to  :  22-06-26 926.65
08-07-26	Wed	1115.1	12.55	10.37m	1.1%
07-07-26	Tue	1102.55	6.65	2.54m	0.6%	1 Month %
06-07-26	Mon	1095.9	38.9	6.27m	3.7%	25.3%
03-07-26	Fri	1057	50.8	7.86m	5.0%	.
02-07-26	Thu	1006.2	13.9	3.96m	1.4%	Compared to  :  22-05-26 886.75
01-07-26	Wed	992.3	37.05	2.87m	3.9%
30-06-26	Tue	955.25	15.7	3.59m	1.7%	2 Months %
29-06-26	Mon	939.55	-7.9	4.31m	-0.8%	30.9%
25-06-26	Thu	947.45	9.6	4.94m	1.0%
24-06-26	Wed	937.85	27.1	2.23m	3.0%	Compared to  :  22-04-26 884.8
23-06-26	Tue	910.75	-15.9	3.85m	-1.7%
22-06-26	Mon	926.65	8.5	852.38k	0.9%	3 Months %
19-06-26	Fri	918.15	-5.85	1.75m	-0.6%	31.2%
18-06-26	Thu	924	9.2	1.98m	1.0%
17-06-26	Wed	914.8	-23.15	3.54m	-2.5%	Compared to  :  22-01-26 979.3
16-06-26	Tue	937.95	17.1	827.29k	1.9%
15-06-26	Mon	920.85	21.55	2.06m	2.4%	6 Months %
12-06-26	Fri	899.3	31.25	1.78m	3.6%	18.6%
11-06-26	Thu	868.05	6.05	893.06k	0.7%
10-06-26	Wed	862	-25.9	747.5k	-2.9%	Compared to  :  22-07-25 1444.9
09-06-26	Tue	887.9	17	1.25m	2.0%
08-06-26	Mon	870.9	-23.55	1.37m	-2.6%	1 year %
05-06-26	Fri	894.45	12.7	1.37m	1.4%	-19.6%
04-06-26	Thu	881.75	2.55	1.34m	0.3%
03-06-26	Wed	879.2	-24.6	1.94m	-2.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
02-06-26	Tue	903.8	10.8	2.63m	1.2%
01-06-26	Mon	893	-45.1	2.05m	-4.8%
29-05-26	Fri	938.1	14.45	9.14m	1.6%
27-05-26	Wed	923.65	19.95	2.51m	2.2%
26-05-26	Tue	903.7	-3.15	2.16m	-0.3%
25-05-26	Mon	906.85	20.1	1.15m	2.3%
22-05-26	Fri	886.75	3	1.02m	0.3%
21-05-26	Thu	883.75	3.75	1.34m	0.4%
20-05-26	Wed	880	-12.2	3.58m	-1.4%
19-05-26	Tue	892.2	34.45	3.66m	4.0%
18-05-26	Mon	857.75	7.8	2.35m	0.9%
15-05-26	Fri	849.95	-22.9	1.09m	-2.6%
14-05-26	Thu	872.85	-1.15	1.21m	-0.1%
13-05-26	Wed	874	-5.35	1.66m	-0.6%
12-05-26	Tue	879.35	-51.75	2.01m	-5.6%
11-05-26	Mon	931.1	-31	1.72m	-3.2%
08-05-26	Fri	962.1	-5.25	1.81m	-0.5%
07-05-26	Thu	967.35	18.2	2.44m	1.9%
06-05-26	Wed	949.15	41.35	2.49m	4.6%
05-05-26	Tue	907.8	-15.8	2.29m	-1.7%
04-05-26	Mon	923.6	25.7	2.87m	2.9%
30-04-26	Thu	897.9	-14.8	2.98m	-1.6%
29-04-26	Wed	912.7	29.8	4.73m	3.4%
28-04-26	Tue	882.9	3.45	3.71m	0.4%
27-04-26	Mon	879.45	38.75	3.64m	4.6%
24-04-26	Fri	840.7	-15.8	1.6m	-1.8%
23-04-26	Thu	856.5	-28.3	1.64m	-3.2%
22-04-26	Wed	884.8	9.1	3.12m	1.0%
21-04-26	Tue	875.7	19.15	2.64m	2.2%
20-04-26	Mon	856.55	-16	1.45m	-1.8%
17-04-26	Fri	872.55	-0.95	2.29m	-0.1%
16-04-26	Thu	873.5	13	3.17m	1.5%
15-04-26	Wed	860.5	39.8	4.55m	4.8%
13-04-26	Mon	820.7	-5.85	2.55m	-0.7%
10-04-26	Fri	826.55	37	8.27m	4.7%
09-04-26	Thu	789.55	10.7	2.93m	1.4%
08-04-26	Wed	778.85	61.2	5.44m	8.5%
07-04-26	Tue	717.65	7.4	2.53m	1.0%
06-04-26	Mon	710.25	14.2	7.76m	2.0%
02-04-26	Thu	696.05	10.7	4.88m	1.6%
01-04-26	Wed	685.35	8.35	4.26m	1.2%
30-03-26	Mon	677	-23.2	4.78m	-3.3%
27-03-26	Fri	700.2	-33.65	5.4m	-4.6%
25-03-26	Wed	733.85	7.45	14.94m	1.0%
24-03-26	Tue	726.4	-1.5	11.5m	-0.2%
23-03-26	Mon	727.9	-69	4.13m	-8.7%
20-03-26	Fri	796.9	-21.05	2.24m	-2.6%
19-03-26	Thu	817.95	-36.2	1.22m	-4.2%
18-03-26	Wed	854.15	-168.35	5.17m	1.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1022.5	-18.3	1.28m	-1.8%
26-02-26	Thu	1040.8	-32.1	798.1k	-3.0%
25-02-26	Wed	1072.9	1.75	579.54k	0.2%
24-02-26	Tue	1071.15	4.1	549.92k	0.4%
23-02-26	Mon	1067.05	-41.1	1.01m	-3.7%
20-02-26	Fri	1108.15	11.2	598.63k	1.0%
19-02-26	Thu	1096.95	-0.95	490.59k	-0.1%
18-02-26	Wed	1097.9	24.3	692.54k	2.3%
17-02-26	Tue	1073.6	-11.25	1.8m	-1.0%
16-02-26	Mon	1084.85	-10.05	1.51m	-0.9%
13-02-26	Fri	1094.9	-0.15	512.38k	0.0%
12-02-26	Thu	1095.05	4.65	1.03m	0.4%
11-02-26	Wed	1090.4	35.3	1.35m	3.3%
10-02-26	Tue	1055.1	6.55	1.1m	0.6%
09-02-26	Mon	1048.55	-7.95	1.16m	-0.8%
06-02-26	Fri	1056.5	24.6	1.87m	2.4%
05-02-26	Thu	1031.9	70.45	2.87m	7.3%
04-02-26	Wed	961.45	43.75	1.78m	4.8%
03-02-26	Tue	917.7	-53.8	1.15m	-5.5%
02-02-26	Mon	971.5	20.1	2.91m	2.1%
01-02-26	Sun	951.4	22.3	6.13m	2.4%
30-01-26	Fri	929.1	21.9	1.88m	2.4%
29-01-26	Thu	907.2	6.9	5.96m	0.8%
28-01-26	Wed	900.3	-45.2	3.14m	-4.8%
27-01-26	Tue	945.5	-34.7	2.43m	-3.5%
23-01-26	Fri	980.2	0.9	1.2m	0.1%
22-01-26	Thu	979.3	-64.7	2.35m	-6.2%
21-01-26	Wed	1044	-26.9	795.59k	-2.5%
20-01-26	Tue	1070.9	12.1	1.94m	1.1%
19-01-26	Mon	1058.8	-15.6	981.59k	-1.5%
16-01-26	Fri	1074.4	-3.4	803.3k	-0.3%
14-01-26	Wed	1077.8	16.4	1.57m	1.5%
13-01-26	Tue	1061.4	-28.8	2.66m	-2.6%
12-01-26	Mon	1090.2	-20.7	1.68m	-1.9%
09-01-26	Fri	1110.9	-1.2	2.65m	-0.1%
08-01-26	Thu	1112.1	-7.9	1.92m	-0.7%
07-01-26	Wed	1120	34.3	2.88m	3.2%
06-01-26	Tue	1085.7	12.9	1.42m	1.2%
05-01-26	Mon	1072.8	11.5	393.12k	1.1%
02-01-26	Fri	1061.3	4.4	509.45k	0.4%
01-01-26	Thu	1056.9	-7.8	656.69k	-0.7%
31-12-25	Wed	1064.7	-8.8	643.46k	-0.8%
30-12-25	Tue	1073.5	-6.6	478.21k	-0.6%
29-12-25	Mon	1080.1	-2.7	413k	-0.2%
26-12-25	Fri	1082.8	-12.7	403.61k	-1.2%
24-12-25	Wed	1095.5	5.3	537.62k	0.5%
23-12-25	Tue	1090.2	21.1	545.39k	2.0%
22-12-25	Mon	1069.1	5.3	455.01k	0.5%
19-12-25	Fri	1063.8	-11.6	980.53k	-1.1%
18-12-25	Thu	1075.4	-15.6	450.74k	-1.4%
17-12-25	Wed	1091	-0.1	2.7m	0.0%
16-12-25	Tue	1091.1	10.6	1.17m	1.0%
15-12-25	Mon	1080.5	8.2	419.3k	0.8%
12-12-25	Fri	1072.3	-3.7	759.81k	-0.3%
11-12-25	Thu	1076	4	1.06m	0.4%
10-12-25	Wed	1072	-39.6	636.72k	-3.6%
09-12-25	Tue	1111.6	2.1	727.2k	0.2%
08-12-25	Mon	1109.5	5.6	962.51k	0.5%
05-12-25	Fri	1103.9	-15.9	1.06m	-1.4%
04-12-25	Thu	1119.8	-8.4	1.99m	-0.7%
03-12-25	Wed	1128.2	-20	684.45k	-1.7%
02-12-25	Tue	1148.2	-8.4	1.54m	-0.7%
01-12-25	Mon	1156.6	-7	598.42k	-0.6%
28-11-25	Fri	1163.6	3.4	833.16k	0.3%
27-11-25	Thu	1160.2	0.3	505k	0.0%
26-11-25	Wed	1159.9	-16.9	1.2m	-1.4%
25-11-25	Tue	1176.8	-24	1.73m	-2.0%
24-11-25	Mon	1200.8	-1.2	719.62k	-0.1%
21-11-25	Fri	1202	10	849.23k	0.8%
20-11-25	Thu	1192	-28.3	871.83k	-2.3%
19-11-25	Wed	1220.3	10.8	781.59k	0.9%
18-11-25	Tue	1209.5	-8.1	541.8k	-0.7%
17-11-25	Mon	1217.6	0.4	882.81k	0.0%
14-11-25	Fri	1217.2	-3.8	2.59m	-0.3%
13-11-25	Thu	1221	14.9	1.91m	1.2%
12-11-25	Wed	1206.1	-20.5	516.97k	-1.7%
11-11-25	Tue	1226.6	-5.9	804.55k	-0.5%
10-11-25	Mon	1232.5	9.6	1.54m	0.8%
07-11-25	Fri	1222.9	-12.2	1.19m	-1.0%
06-11-25	Thu	1235.1	37.2	2.1m	3.1%
04-11-25	Tue	1197.9	26.5	5.99m	2.3%
03-11-25	Mon	1171.4	-7.8	870.24k	-0.7%
31-10-25	Fri	1179.2	10.2	896.79k	0.9%
30-10-25	Thu	1169	-8	1.14m	-0.7%
29-10-25	Wed	1177	4.1	575.45k	0.3%
28-10-25	Tue	1172.9	-2.4	938.53k	-0.2%
27-10-25	Mon	1175.3	-9.5	1.68m	-0.8%
24-10-25	Fri	1184.8	-0.8	68.51k	-0.1%
23-10-25	Thu	1185.6	-1.3	750.45k	-0.1%
21-10-25	Tue	1186.9	-7.9	774.21k	-0.7%
20-10-25	Mon	1194.8	22.8	2.3m	1.9%
17-10-25	Fri	1172	30	1.58m	2.6%
16-10-25	Thu	1142	-12.3	479.32k	-1.1%
15-10-25	Wed	1154.3	-1.6	547.64k	-0.1%
14-10-25	Tue	1155.9	27.2	1.06m	2.4%
13-10-25	Mon	1128.7	0	682.55k	0.0%
10-10-25	Fri	1128.7	-16.3	1.72m	-1.4%
09-10-25	Thu	1145	29.9	6.5m	2.7%
08-10-25	Wed	1115.1	2.1	1.42m	0.2%
07-10-25	Tue	1113	-26.8	1.67m	-2.4%
06-10-25	Mon	1139.8	4	1.1m	0.4%
03-10-25	Fri	1135.8	-19.5	1.13m	-1.7%
01-10-25	Wed	1155.3	14.2	1.01m	1.2%
30-09-25	Tue	1141.1	-8.3	1.19m	-0.7%
29-09-25	Mon	1149.4	-30	985.81k	-2.5%
26-09-25	Fri	1179.4	-26	647.43k	-2.2%
25-09-25	Thu	1205.4	-6.9	916.01k	-0.6%
24-09-25	Wed	1212.3	-3.8	1.04m	-0.3%
23-09-25	Tue	1216.1	11.4	1.15m	0.9%
22-09-25	Mon	1204.7	0.1	1.59m	0.0%
19-09-25	Fri	1204.6	3.9	1.32m	0.3%
18-09-25	Thu	1200.7	12.9	1.04m	1.1%
17-09-25	Wed	1187.8	19.5	1.82m	1.7%
16-09-25	Tue	1168.3	-11.3	3.5m	-1.0%
15-09-25	Mon	1179.6	-2	375.29k	-0.2%
12-09-25	Fri	1181.6	9.2	881.35k	0.8%
11-09-25	Thu	1172.4	-9.2	382.72k	-0.8%
10-09-25	Wed	1181.6	-17.1	639k	-1.4%
09-09-25	Tue	1174.9	6.7	308.69k	0.6%
08-09-25	Mon	1192	-9.4	1.12m	-0.8%
05-09-25	Fri	1201.4	6.8	731.13k	0.6%
04-09-25	Thu	1194.6	-12.6	927.69k	-1.0%
03-09-25	Wed	1207.2	14.9	356.62k	1.2%
02-09-25	Tue	1192.3	-15.9	1.01m	-1.3%
01-09-25	Mon	1208.2	-28.6	1.04m	-2.3%
29-08-25	Fri	1236.8	-27.6	1.15m	-2.2%
28-08-25	Thu	1264.4	3.4	881.36k	0.3%
26-08-25	Tue	1261	-32.6	789.13k	-2.5%
25-08-25	Mon	1293.6	-6.4	1.54m	-0.5%
22-08-25	Fri	1300	42.2	1.94m	3.4%
21-08-25	Thu	1257.8	10.8	1.11m	0.9%
20-08-25	Wed	1247	15.4	2.18m	1.3%
19-08-25	Tue	1231.6	5.8	1.51m	0.5%
18-08-25	Mon	1225.8	11.6	964.81k	1.0%
14-08-25	Thu	1214.2	-10.7	673.72k	-0.9%
13-08-25	Wed	1224.9	22.3	642.42k	1.9%
12-08-25	Tue	1202.6	-19.8	587.78k	-1.6%
11-08-25	Mon	1222.4	-5.1	967.28k	-0.4%
08-08-25	Fri	1227.5	-6.5	1.18m	-0.5%
07-08-25	Thu	1234	-10	538.73k	-0.8%
06-08-25	Wed	1244	36.1	630.57k	3.0%
05-08-25	Tue	1207.9	-23.7	857.48k	-1.9%
04-08-25	Mon	1231.6	-6.6	1.65m	-0.5%
01-08-25	Fri	1238.2	-8.3	1.2m	-0.7%
31-07-25	Thu	1246.5	43.3	4.14m	3.6%
30-07-25	Wed	1203.2	-76.2	7.2m	-6.0%
29-07-25	Tue	1279.4	-46.7	2.66m	-3.5%
28-07-25	Mon	1326.1	-7.9	1.32m	-0.6%
25-07-25	Fri	1334	-108.3	17.78m	-7.5%
24-07-25	Thu	1442.3	-6.4	371.18k	-0.4%
23-07-25	Wed	1448.7	3.8	319.63k	0.3%
22-07-25	Tue	1444.9	4.5	802.79k	0.3%
21-07-25	Mon	1440.4	0.2	1.04m	0.0%
18-07-25	Fri	1440.2	6.2	694.78k	0.4%
17-07-25	Thu	1434	14.3	732.46k	1.0%