MACROTECH DEVELOPERS LIMITED (lodha)
REALTY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1390.0 | 1396.5 | 1355.3 | 1381.5 | 997650 |
| 2025-07-07 05:30:00 | 1369.5 | 1390.2 | 1364.9 | 1383.5 | 612450 |
| 2025-07-04 05:30:00 | 1374.0 | 1388.9 | 1358.0 | 1372.9 | 712800 |
| 2025-07-03 05:30:00 | 1403.6 | 1410.0 | 1374.2 | 1376.7 | 598500 |
| 2025-07-02 05:30:00 | 1401.0 | 1412.1 | 1384.4 | 1403.4 | 1009800 |
| 2025-07-01 05:30:00 | 1392.0 | 1404.4 | 1371.8 | 1400.7 | 1218600 |
| 2025-06-30 05:30:00 | 1433.8 | 1433.8 | 1391.3 | 1393.2 | 1538550 |
| 2025-06-27 05:30:00 | 1447.6 | 1457.4 | 1424.2 | 1431.8 | 711450 |
| 2025-06-26 05:30:00 | 1460.7 | 1465.7 | 1420.8 | 1441.8 | 906750 |
| 2025-06-25 05:30:00 | 1483.8 | 1497.5 | 1447.5 | 1457.9 | 1884150 |
| 2025-06-24 05:30:00 | 1498.8 | 1512.7 | 1471.7 | 1474.7 | 2306250 |
| 2025-06-23 05:30:00 | 1476.1 | 1498.0 | 1459.3 | 1477.8 | 3362400 |
| 2025-06-20 05:30:00 | 1426.9 | 1493.0 | 1426.9 | 1480.3 | 2916450 |
| 2025-06-19 05:30:00 | 1438.1 | 1468.3 | 1422.0 | 1428.7 | 1224000 |
| 2025-06-18 05:30:00 | 1448.5 | 1469.8 | 1434.8 | 1443.9 | 585000 |
| 2025-06-17 05:30:00 | 1474.4 | 1505.8 | 1446.5 | 1450.5 | 1273950 |
| 2025-06-16 05:30:00 | 1454.4 | 1476.0 | 1440.2 | 1472.8 | 468000 |
| 2025-06-13 05:30:00 | 1434.9 | 1459.3 | 1411.3 | 1453.6 | 1161000 |
| 2025-06-12 05:30:00 | 1474.1 | 1480.0 | 1450.9 | 1454.0 | 601200 |
| 2025-06-11 05:30:00 | 1474.0 | 1497.6 | 1467.4 | 1482.2 | 702900 |
| 2025-06-10 05:30:00 | 1513.2 | 1519.8 | 1468.6 | 1474.2 | 1048050 |
| 2025-06-09 05:30:00 | 1524.0 | 1534.7 | 1505.1 | 1517.6 | 1147950 |
| 2025-06-06 05:30:00 | 1471.3 | 1535.7 | 1471.3 | 1523.2 | 2257650 |
| 2025-06-05 05:30:00 | 1459.4 | 1488.4 | 1458.7 | 1470.6 | 1212750 |
| 2025-06-04 05:30:00 | 1467.9 | 1472.5 | 1437.5 | 1450.7 | 711900 |
| 2025-06-03 05:30:00 | 1462.0 | 1484.2 | 1447.0 | 1455.3 | 1531350 |
| 2025-06-02 05:30:00 | 1419.3 | 1453.5 | 1418.8 | 1441.8 | 1029150 |
| 2025-05-30 05:30:00 | 1467.0 | 1467.0 | 1426.6 | 1433.2 | 1323000 |
| 2025-05-29 05:30:00 | 1471.5 | 1471.5 | 1433.0 | 1460.6 | 1089000 |
| 2025-05-28 05:30:00 | 1459.1 | 1483.7 | 1455.3 | 1466.2 | 2588400 |
| 2025-05-27 05:30:00 | 1450.0 | 1469.6 | 1429.6 | 1454.6 | 3112650 |
| 2025-05-26 05:30:00 | 1423.1 | 1474.0 | 1413.8 | 1444.0 | 3900600 |
| 2025-05-23 05:30:00 | 1417.8 | 1429.1 | 1408.5 | 1418.1 | 593550 |
| 2025-05-22 05:30:00 | 1403.5 | 1424.8 | 1393.6 | 1414.9 | 641700 |
| 2025-05-21 05:30:00 | 1385.7 | 1429.0 | 1380.6 | 1413.3 | 1017450 |
| 2025-05-20 05:30:00 | 1430.0 | 1435.0 | 1381.1 | 1386.6 | 1317150 |
| 2025-05-19 05:30:00 | 1389.7 | 1435.0 | 1377.4 | 1425.4 | 1472850 |
| 2025-05-16 05:30:00 | 1374.9 | 1414.0 | 1360.0 | 1396.0 | 1555650 |
| 2025-05-15 05:30:00 | 1318.0 | 1383.3 | 1308.6 | 1376.2 | 2393100 |
| 2025-05-14 05:30:00 | 1268.6 | 1331.2 | 1267.2 | 1316.9 | 1251000 |
| 2025-05-13 05:30:00 | 1313.1 | 1315.5 | 1265.1 | 1276.6 | 1098000 |
| 2025-05-12 05:30:00 | 1291.0 | 1318.0 | 1285.0 | 1312.4 | 1178550 |
| 2025-05-09 05:30:00 | 1250.1 | 1271.7 | 1222.7 | 1238.8 | 1527750 |
| 2025-05-08 05:30:00 | 1312.8 | 1317.8 | 1268.7 | 1279.8 | 812700 |
| 2025-05-07 05:30:00 | 1273.2 | 1308.0 | 1271.1 | 1303.0 | 831150 |
| 2025-05-06 05:30:00 | 1324.3 | 1335.0 | 1286.5 | 1294.7 | 1251450 |
| 2025-05-05 05:30:00 | 1353.0 | 1353.0 | 1308.6 | 1330.8 | 946350 |
| 2025-05-02 05:30:00 | 1321.2 | 1375.1 | 1312.7 | 1336.2 | 1984500 |
| 2025-04-30 05:30:00 | 1300.2 | 1345.0 | 1294.9 | 1326.4 | 2304450 |
| 2025-04-29 05:30:00 | 1295.0 | 1304.8 | 1280.8 | 1287.2 | 912150 |
| 2025-04-28 05:30:00 | 1290.1 | 1308.0 | 1253.6 | 1291.4 | 1588050 |
| 2025-04-25 05:30:00 | 1330.0 | 1362.7 | 1274.0 | 1280.8 | 2844000 |
| 2025-04-24 05:30:00 | 1374.1 | 1376.1 | 1305.1 | 1319.7 | 1646100 |
| 2025-04-23 05:30:00 | 1318.7 | 1366.4 | 1318.7 | 1357.3 | 3213000 |
| 2025-04-22 05:30:00 | 1305.0 | 1338.8 | 1285.1 | 1313.0 | 2983050 |
| 2025-04-21 05:30:00 | 1246.0 | 1307.8 | 1236.5 | 1294.9 | 3881700 |
| 2025-04-17 05:30:00 | 1231.0 | 1258.0 | 1224.5 | 1235.1 | 1147050 |
| 2025-04-16 05:30:00 | 1236.0 | 1250.0 | 1218.1 | 1236.3 | 2103300 |
| 2025-04-15 05:30:00 | 1172.0 | 1214.4 | 1146.5 | 1209.4 | 2509200 |
| 2025-04-11 05:30:00 | 1114.1 | 1142.6 | 1104.75 | 1125.7 | 1861650 |
| 2025-04-09 05:30:00 | 1120.7 | 1124.95 | 1084.65 | 1109.4 | 1243800 |
| 2025-04-08 05:30:00 | 1129.8 | 1145.0 | 1105.0 | 1129.0 | 1585800 |
| 2025-04-07 05:30:00 | 1112.7 | 1146.1 | 1075.2 | 1105.95 | 2224350 |
| 2025-04-04 05:30:00 | 1202.45 | 1205.65 | 1147.0 | 1167.25 | 1390950 |
| 2025-04-03 05:30:00 | 1190.8 | 1221.8 | 1170.15 | 1204.5 | 1075500 |
| 2025-04-02 05:30:00 | 1154.15 | 1207.5 | 1153.0 | 1203.65 | 1764900 |
| 2025-04-01 05:30:00 | 1192.2 | 1195.25 | 1135.25 | 1144.3 | 1493550 |
| 2025-03-28 05:30:00 | 1233.65 | 1233.65 | 1191.5 | 1198.1 | 852750 |
| 2025-03-27 05:30:00 | 1175.05 | 1235.55 | 1175.05 | 1226.3 | 1264950 |
| 2025-03-26 05:30:00 | 1216.7 | 1252.7 | 1188.05 | 1194.9 | 2506500 |
| 2025-03-25 05:30:00 | 1233.9 | 1252.95 | 1200.45 | 1208.75 | 2380500 |
| 2025-03-24 05:30:00 | 1195.05 | 1242.0 | 1195.05 | 1220.1 | 2766600 |
| 2025-03-21 05:30:00 | 1173.25 | 1226.4 | 1166.35 | 1184.2 | 2299950 |
| 2025-03-20 05:30:00 | 1180.0 | 1237.15 | 1169.55 | 1196.0 | 2855700 |
| 2025-03-19 05:30:00 | 1116.5 | 1189.7 | 1116.5 | 1177.05 | 2287350 |
| 2025-03-18 05:30:00 | 1066.15 | 1119.0 | 1062.35 | 1115.15 | 1861650 |
| 2025-03-17 05:30:00 | 1057.7 | 1077.9 | 1038.35 | 1065.7 | 1088100 |
| 2025-03-13 05:30:00 | 1085.5 | 1086.3 | 1051.8 | 1055.8 | 1006650 |
| 2025-03-12 05:30:00 | 1133.35 | 1136.55 | 1074.15 | 1084.65 | 1341450 |
| 2025-03-11 05:30:00 | 1075.25 | 1148.0 | 1063.15 | 1133.5 | 1858500 |
| 2025-03-10 05:30:00 | 1119.9 | 1126.8 | 1074.0 | 1077.1 | 1142100 |
| 2025-03-07 05:30:00 | 1136.35 | 1150.65 | 1106.25 | 1116.05 | 1040400 |
| 2025-03-06 05:30:00 | 1159.75 | 1176.5 | 1137.05 | 1141.4 | 918900 |
| 2025-03-05 05:30:00 | 1121.05 | 1164.85 | 1117.1 | 1158.1 | 953550 |
| 2025-03-04 05:30:00 | 1117.95 | 1140.4 | 1087.35 | 1123.15 | 1134450 |
| 2025-03-03 05:30:00 | 1139.3 | 1163.2 | 1097.7 | 1124.95 | 1802250 |
| 2025-02-28 05:30:00 | 1168.1 | 1177.95 | 1114.65 | 1129.4 | 3130200 |
| 2025-02-27 05:30:00 | 1173.1 | 1211.1 | 1169.5 | 1180.35 | 1988100 |
| 2025-02-25 05:30:00 | 1191.85 | 1212.25 | 1179.85 | 1189.6 | 2602350 |
| 2025-02-24 05:30:00 | 1200.1 | 1218.1 | 1189.1 | 1193.5 | 3020400 |
| 2025-02-21 05:30:00 | 1193.9 | 1221.45 | 1188.15 | 1213.5 | 2822850 |
| 2025-02-20 05:30:00 | 1172.1 | 1204.9 | 1170.2 | 1194.7 | 783000 |
| 2025-02-19 05:30:00 | 1156.2 | 1204.0 | 1152.65 | 1185.5 | 1302300 |
| 2025-02-18 05:30:00 | 1151.4 | 1179.0 | 1147.5 | 1166.6 | 540450 |
| 2025-02-17 05:30:00 | 1144.5 | 1170.0 | 1126.45 | 1166.9 | 1094850 |
| 2025-02-14 05:30:00 | 1176.1 | 1190.0 | 1132.0 | 1152.2 | 1792800 |
| 2025-02-13 05:30:00 | 1173.0 | 1197.35 | 1155.5 | 1176.15 | 1009800 |
| 2025-02-12 05:30:00 | 1166.95 | 1198.85 | 1145.1 | 1170.8 | 2379600 |
| 2025-02-11 05:30:00 | 1187.05 | 1187.05 | 1151.3 | 1170.65 | 1324350 |
| 2025-02-10 05:30:00 | 1247.3 | 1247.3 | 1173.4 | 1180.7 | 963000 |