MACROTECH DEVELOPERS LIMITED (lodha)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1393.5 | 1393.5 | 1390.3 | 1390.3 | 9900 |
| 2025-05-20 15:28:00 | 1392.5 | 1393.0 | 1392.1 | 1392.5 | 9000 |
| 2025-05-20 15:27:00 | 1391.1 | 1393.2 | 1390.2 | 1392.5 | 9450 |
| 2025-05-20 15:26:00 | 1390.2 | 1391.0 | 1390.0 | 1391.0 | 9450 |
| 2025-05-20 15:25:00 | 1386.5 | 1390.7 | 1385.8 | 1389.8 | 16650 |
| 2025-05-20 15:24:00 | 1388.2 | 1388.2 | 1385.9 | 1386.3 | 11250 |
| 2025-05-20 15:23:00 | 1386.3 | 1388.0 | 1386.2 | 1388.0 | 9900 |
| 2025-05-20 15:22:00 | 1386.0 | 1386.8 | 1385.8 | 1386.3 | 13050 |
| 2025-05-20 15:21:00 | 1386.0 | 1386.5 | 1385.9 | 1386.0 | 11250 |
| 2025-05-20 15:20:00 | 1386.6 | 1387.8 | 1386.1 | 1386.6 | 15300 |
| 2025-05-20 15:19:00 | 1386.3 | 1386.9 | 1386.2 | 1386.5 | 12150 |
| 2025-05-20 15:18:00 | 1387.2 | 1387.3 | 1386.2 | 1386.4 | 19350 |
| 2025-05-20 15:17:00 | 1389.2 | 1389.2 | 1387.3 | 1387.5 | 8550 |
| 2025-05-20 15:16:00 | 1386.3 | 1389.2 | 1386.3 | 1389.2 | 10800 |
| 2025-05-20 15:15:00 | 1386.5 | 1387.0 | 1386.3 | 1386.3 | 8550 |
| 2025-05-20 15:14:00 | 1386.5 | 1387.5 | 1386.2 | 1386.5 | 8550 |
| 2025-05-20 15:13:00 | 1387.3 | 1387.3 | 1385.8 | 1386.4 | 4950 |
| 2025-05-20 15:12:00 | 1386.8 | 1387.3 | 1385.0 | 1387.3 | 8550 |
| 2025-05-20 15:11:00 | 1385.0 | 1386.7 | 1385.0 | 1386.7 | 9000 |
| 2025-05-20 15:10:00 | 1385.0 | 1385.4 | 1383.9 | 1385.0 | 9000 |
| 2025-05-20 15:09:00 | 1383.3 | 1385.0 | 1382.6 | 1385.0 | 6300 |
| 2025-05-20 15:08:00 | 1382.2 | 1383.9 | 1382.2 | 1383.9 | 6300 |
| 2025-05-20 15:07:00 | 1381.6 | 1382.2 | 1381.1 | 1382.2 | 10350 |
| 2025-05-20 15:06:00 | 1382.7 | 1382.9 | 1381.6 | 1381.6 | 7200 |
| 2025-05-20 15:05:00 | 1383.0 | 1384.1 | 1382.5 | 1382.8 | 16200 |
| 2025-05-20 15:04:00 | 1384.2 | 1384.2 | 1382.8 | 1382.8 | 7650 |
| 2025-05-20 15:03:00 | 1386.6 | 1386.9 | 1383.3 | 1384.2 | 9450 |
| 2025-05-20 15:02:00 | 1387.6 | 1387.6 | 1386.0 | 1386.6 | 3600 |
| 2025-05-20 15:01:00 | 1386.4 | 1388.2 | 1386.4 | 1387.6 | 4950 |
| 2025-05-20 15:00:00 | 1385.1 | 1387.9 | 1385.1 | 1386.4 | 8100 |
| 2025-05-20 14:59:00 | 1385.6 | 1386.2 | 1385.6 | 1386.2 | 1800 |
| 2025-05-20 14:58:00 | 1386.0 | 1386.0 | 1385.6 | 1385.6 | 1800 |
| 2025-05-20 14:57:00 | 1388.0 | 1388.0 | 1385.1 | 1385.1 | 10350 |
| 2025-05-20 14:56:00 | 1389.2 | 1389.8 | 1388.6 | 1388.6 | 1800 |
| 2025-05-20 14:55:00 | 1389.7 | 1389.7 | 1389.2 | 1389.2 | 4500 |
| 2025-05-20 14:54:00 | 1392.4 | 1392.4 | 1388.9 | 1389.7 | 6750 |
| 2025-05-20 14:53:00 | 1393.0 | 1393.0 | 1392.4 | 1392.4 | 1350 |
| 2025-05-20 14:52:00 | 1394.0 | 1394.8 | 1393.8 | 1394.0 | 4500 |
| 2025-05-20 14:51:00 | 1398.7 | 1398.7 | 1394.0 | 1394.0 | 22950 |
| 2025-05-20 14:50:00 | 1398.2 | 1399.0 | 1397.8 | 1399.0 | 1800 |
| 2025-05-20 14:49:00 | 1398.2 | 1398.2 | 1398.2 | 1398.2 | 450 |
| 2025-05-20 14:48:00 | 1396.8 | 1398.2 | 1396.0 | 1398.2 | 3600 |
| 2025-05-20 14:47:00 | 1392.0 | 1396.3 | 1392.0 | 1396.3 | 4050 |
| 2025-05-20 14:46:00 | 1392.7 | 1394.5 | 1392.0 | 1392.0 | 2250 |
| 2025-05-20 14:45:00 | 1392.1 | 1392.7 | 1390.2 | 1392.7 | 3600 |
| 2025-05-20 14:44:00 | 1392.0 | 1392.1 | 1391.2 | 1392.1 | 4050 |
| 2025-05-20 14:43:00 | 1390.1 | 1391.5 | 1390.0 | 1391.5 | 1800 |
| 2025-05-20 14:42:00 | 1390.5 | 1391.5 | 1389.8 | 1390.2 | 9900 |
| 2025-05-20 14:41:00 | 1393.0 | 1393.0 | 1390.6 | 1391.0 | 5850 |
| 2025-05-20 14:40:00 | 1396.0 | 1396.0 | 1393.0 | 1393.0 | 2250 |
| 2025-05-20 14:39:00 | 1396.0 | 1396.0 | 1396.0 | 1396.0 | 0 |
| 2025-05-20 14:38:00 | 1395.0 | 1396.0 | 1395.0 | 1396.0 | 450 |
| 2025-05-20 14:37:00 | 1392.6 | 1395.0 | 1392.6 | 1395.0 | 900 |
| 2025-05-20 14:36:00 | 1392.6 | 1392.6 | 1392.6 | 1392.6 | 0 |
| 2025-05-20 14:35:00 | 1393.4 | 1393.4 | 1392.6 | 1392.6 | 7650 |
| 2025-05-20 14:34:00 | 1393.5 | 1393.5 | 1392.8 | 1392.9 | 2250 |
| 2025-05-20 14:33:00 | 1392.6 | 1393.5 | 1392.5 | 1393.5 | 4050 |
| 2025-05-20 14:32:00 | 1392.5 | 1392.9 | 1392.5 | 1392.6 | 9000 |
| 2025-05-20 14:31:00 | 1393.3 | 1393.3 | 1392.5 | 1392.5 | 1800 |
| 2025-05-20 14:30:00 | 1393.2 | 1393.9 | 1393.2 | 1393.3 | 1350 |
| 2025-05-20 14:29:00 | 1392.4 | 1393.2 | 1392.4 | 1393.2 | 2250 |
| 2025-05-20 14:28:00 | 1392.6 | 1392.6 | 1392.2 | 1392.4 | 4050 |
| 2025-05-20 14:27:00 | 1394.4 | 1394.4 | 1393.0 | 1393.4 | 8550 |
| 2025-05-20 14:26:00 | 1396.5 | 1396.5 | 1394.3 | 1394.8 | 6750 |
| 2025-05-20 14:25:00 | 1396.1 | 1396.5 | 1395.5 | 1396.5 | 4050 |
| 2025-05-20 14:24:00 | 1395.5 | 1396.2 | 1395.5 | 1396.1 | 900 |
| 2025-05-20 14:23:00 | 1395.0 | 1395.5 | 1395.0 | 1395.5 | 450 |
| 2025-05-20 14:22:00 | 1395.8 | 1396.0 | 1395.0 | 1395.0 | 1350 |
| 2025-05-20 14:21:00 | 1397.1 | 1397.1 | 1395.8 | 1395.8 | 1800 |
| 2025-05-20 14:20:00 | 1399.0 | 1399.0 | 1395.7 | 1397.1 | 6300 |
| 2025-05-20 14:19:00 | 1400.0 | 1400.0 | 1399.0 | 1399.0 | 1350 |
| 2025-05-20 14:18:00 | 1400.0 | 1400.0 | 1399.9 | 1400.0 | 2250 |
| 2025-05-20 14:17:00 | 1399.1 | 1400.0 | 1398.6 | 1400.0 | 2700 |
| 2025-05-20 14:16:00 | 1398.2 | 1399.1 | 1398.2 | 1399.1 | 2700 |
| 2025-05-20 14:15:00 | 1399.6 | 1399.9 | 1398.2 | 1398.2 | 1800 |
| 2025-05-20 14:14:00 | 1399.9 | 1399.9 | 1399.0 | 1399.6 | 2700 |
| 2025-05-20 14:13:00 | 1400.1 | 1400.1 | 1399.9 | 1399.9 | 900 |
| 2025-05-20 14:12:00 | 1399.9 | 1400.1 | 1399.9 | 1400.1 | 450 |
| 2025-05-20 14:11:00 | 1399.4 | 1399.9 | 1399.2 | 1399.9 | 1350 |
| 2025-05-20 14:10:00 | 1399.9 | 1399.9 | 1397.7 | 1399.4 | 19350 |
| 2025-05-20 14:09:00 | 1399.8 | 1400.4 | 1398.5 | 1399.9 | 4950 |
| 2025-05-20 14:08:00 | 1399.9 | 1400.1 | 1399.8 | 1399.8 | 2250 |
| 2025-05-20 14:07:00 | 1400.4 | 1400.4 | 1398.6 | 1399.9 | 7200 |
| 2025-05-20 14:06:00 | 1401.0 | 1401.2 | 1400.4 | 1400.4 | 3600 |
| 2025-05-20 14:05:00 | 1402.8 | 1402.8 | 1401.0 | 1401.0 | 2250 |
| 2025-05-20 14:04:00 | 1401.7 | 1402.8 | 1401.7 | 1402.8 | 1800 |
| 2025-05-20 14:03:00 | 1404.0 | 1404.0 | 1403.4 | 1403.4 | 450 |
| 2025-05-20 14:02:00 | 1403.2 | 1404.0 | 1402.3 | 1404.0 | 4050 |
| 2025-05-20 14:01:00 | 1402.5 | 1403.2 | 1402.5 | 1403.2 | 3150 |
| 2025-05-20 14:00:00 | 1404.2 | 1404.2 | 1402.2 | 1402.5 | 4950 |
| 2025-05-20 13:59:00 | 1403.7 | 1404.2 | 1403.7 | 1404.2 | 2700 |
| 2025-05-20 13:58:00 | 1403.5 | 1404.7 | 1403.5 | 1403.7 | 3600 |
| 2025-05-20 13:57:00 | 1404.1 | 1404.1 | 1403.6 | 1404.1 | 1800 |
| 2025-05-20 13:56:00 | 1404.1 | 1404.1 | 1403.3 | 1404.1 | 1800 |
| 2025-05-20 13:55:00 | 1404.2 | 1404.2 | 1404.0 | 1404.0 | 450 |
| 2025-05-20 13:54:00 | 1404.0 | 1404.2 | 1403.4 | 1404.2 | 2700 |
| 2025-05-20 13:53:00 | 1405.1 | 1405.1 | 1404.7 | 1404.7 | 2250 |
| 2025-05-20 13:52:00 | 1404.9 | 1405.0 | 1404.2 | 1404.2 | 1800 |
| 2025-05-20 13:51:00 | 1404.0 | 1404.9 | 1404.0 | 1404.9 | 450 |
| 2025-05-20 13:50:00 | 1405.9 | 1405.9 | 1403.7 | 1404.0 | 2700 |