LODHA.BOLODHA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1053.05 | $1068.95 | $1047.95 | $1058.60 | 42,242 |
| 1/13/2026 | $1081.95 | $1086.40 | $1059.60 | $1074.65 | 31,039 |
| 1/12/2026 | $1064.20 | $1080.40 | $1040.00 | $1077.00 | 95,210 |
| 1/9/2026 | $1085.00 | $1085.00 | $1054.00 | $1061.90 | 138,526 |
| 1/8/2026 | $1115.00 | $1128.90 | $1085.60 | $1088.80 | 59,772 |
| 1/7/2026 | $1123.80 | $1137.90 | $1104.80 | $1110.60 | 43,586 |
| 1/6/2026 | $1125.00 | $1126.30 | $1100.00 | $1111.70 | 450,688 |
| 1/5/2026 | $1088.15 | $1130.75 | $1086.10 | $1120.40 | 131,326 |
| 1/2/2026 | $1072.90 | $1088.90 | $1070.00 | $1086.35 | 35,400 |
| 1/1/2026 | $1067.20 | $1074.60 | $1061.25 | $1072.80 | 23,272 |
| 12/31/2025 | $1060.95 | $1069.65 | $1056.05 | $1061.30 | 22,610 |
| 12/30/2025 | $1062.00 | $1066.80 | $1053.25 | $1056.95 | 9,879 |
| 12/29/2025 | $1075.50 | $1082.80 | $1061.15 | $1064.40 | 22,374 |
| 12/26/2025 | $1078.00 | $1083.95 | $1070.00 | $1073.60 | 64,240 |
| 12/24/2025 | $1080.75 | $1090.80 | $1076.00 | $1079.40 | 9,219 |
| 12/23/2025 | $1094.95 | $1094.95 | $1080.20 | $1082.15 | 10,212 |
| 12/22/2025 | $1099.95 | $1102.50 | $1090.50 | $1095.45 | 10,883 |
| 12/19/2025 | $1076.05 | $1092.70 | $1071.80 | $1089.45 | 20,260 |
| 12/18/2025 | $1060.85 | $1076.20 | $1048.00 | $1069.05 | 17,855 |
| 12/17/2025 | $1090.20 | $1125.00 | $1055.05 | $1063.85 | 54,618 |
| 12/16/2025 | $1091.75 | $1095.15 | $1070.00 | $1074.55 | 16,237 |
| 12/15/2025 | $1078.40 | $1101.85 | $1076.00 | $1091.70 | 14,308 |
| 12/12/2025 | $1083.95 | $1096.00 | $1080.50 | $1090.90 | 35,659 |
| 12/11/2025 | $1061.55 | $1085.95 | $1061.55 | $1080.50 | 49,909 |
| 12/10/2025 | $1076.70 | $1097.00 | $1064.50 | $1078.75 | 151,559 |
| 12/9/2025 | $1072.00 | $1079.40 | $1055.80 | $1076.45 | 59,974 |
| 12/8/2025 | $1111.85 | $1113.05 | $1066.35 | $1072.05 | 37,855 |
| 12/5/2025 | $1109.40 | $1124.50 | $1102.60 | $1111.65 | 14,868 |
| 12/4/2025 | $1103.75 | $1119.70 | $1094.65 | $1108.35 | 1.13M |
| 12/3/2025 | $1119.00 | $1124.85 | $1100.00 | $1103.70 | 21,470 |
| 12/2/2025 | $1127.95 | $1130.00 | $1115.00 | $1120.30 | 9,828 |
| 12/1/2025 | $1157.00 | $1157.00 | $1126.00 | $1128.00 | 15,573 |
| 11/28/2025 | $1165.10 | $1179.50 | $1145.90 | $1148.05 | 44,252 |
| 11/27/2025 | $1164.20 | $1169.15 | $1151.20 | $1156.35 | 6,810 |
| 11/26/2025 | $1159.85 | $1171.70 | $1158.25 | $1163.45 | 17,133 |
| 11/25/2025 | $1155.15 | $1175.50 | $1155.15 | $1159.60 | 129,636 |
| 11/24/2025 | $1180.00 | $1180.05 | $1155.30 | $1160.35 | 29,589 |
| 11/21/2025 | $1204.20 | $1204.20 | $1162.00 | $1176.45 | 239,847 |
| 11/19/2025 | $1195.00 | $1206.00 | $1177.10 | $1202.10 | 21,893 |
| 11/18/2025 | $1221.70 | $1232.15 | $1189.00 | $1191.70 | 29,370 |
| 11/17/2025 | $1211.15 | $1222.50 | $1210.80 | $1221.40 | 358,230 |
| 11/14/2025 | $1215.35 | $1216.90 | $1201.55 | $1209.05 | 7,773 |
| 11/13/2025 | $1216.05 | $1233.80 | $1215.50 | $1216.55 | 800,202 |
| 11/12/2025 | $1222.85 | $1242.60 | $1213.05 | $1216.85 | 17,157 |
| 11/11/2025 | $1224.10 | $1225.95 | $1196.10 | $1220.60 | 15,713 |
| 11/10/2025 | $1225.95 | $1232.00 | $1203.80 | $1205.65 | 21,116 |
| 11/7/2025 | $1230.05 | $1233.05 | $1200.00 | $1228.25 | 13,339 |
| 11/6/2025 | $1225.70 | $1237.70 | $1214.60 | $1232.25 | 31,829 |
| 11/4/2025 | $1243.35 | $1243.80 | $1220.20 | $1222.40 | 56,282 |
| 11/3/2025 | $1200.00 | $1240.00 | $1196.90 | $1236.60 | 73,607 |
| 10/31/2025 | $1201.05 | $1214.50 | $1184.95 | $1197.50 | 246,477 |
| 10/30/2025 | $1184.10 | $1189.80 | $1167.25 | $1172.10 | 9,470 |
| 10/29/2025 | $1178.55 | $1190.00 | $1167.30 | $1178.60 | 41,159 |
| 10/28/2025 | $1185.05 | $1185.05 | $1164.00 | $1169.80 | 13,717 |
| 10/27/2025 | $1176.65 | $1189.50 | $1174.00 | $1176.60 | 23,070 |
| 10/24/2025 | $1178.45 | $1199.55 | $1168.20 | $1172.90 | 36,677 |
| 10/23/2025 | $1190.05 | $1195.75 | $1172.00 | $1175.30 | 26,703 |
| 10/21/2025 | $1195.00 | $1195.85 | $1180.00 | $1184.00 | 6,818 |
| 10/20/2025 | $1175.55 | $1193.30 | $1174.45 | $1185.85 | 14,533 |
| 10/17/2025 | $1194.65 | $1195.60 | $1178.20 | $1186.60 | 16,108 |