MACROTECH DEVELOPERS LIMITED (lodha)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1382.0 | 1382.9 | 1378.1 | 1378.1 | 16650 |
| 2025-07-08 15:28:00 | 1382.7 | 1383.6 | 1382.6 | 1383.6 | 7200 |
| 2025-07-08 15:27:00 | 1381.1 | 1382.8 | 1381.0 | 1382.8 | 9000 |
| 2025-07-08 15:26:00 | 1382.1 | 1382.3 | 1381.8 | 1382.3 | 1800 |
| 2025-07-08 15:25:00 | 1381.7 | 1382.4 | 1381.4 | 1382.1 | 7650 |
| 2025-07-08 15:24:00 | 1382.6 | 1383.0 | 1381.6 | 1382.1 | 4050 |
| 2025-07-08 15:23:00 | 1382.0 | 1382.9 | 1382.0 | 1382.4 | 5400 |
| 2025-07-08 15:22:00 | 1382.5 | 1383.1 | 1382.2 | 1383.1 | 2700 |
| 2025-07-08 15:21:00 | 1382.3 | 1383.0 | 1382.3 | 1382.9 | 3150 |
| 2025-07-08 15:20:00 | 1383.2 | 1383.7 | 1382.9 | 1383.0 | 5400 |
| 2025-07-08 15:19:00 | 1383.0 | 1383.5 | 1382.9 | 1383.0 | 1800 |
| 2025-07-08 15:18:00 | 1383.2 | 1383.2 | 1381.2 | 1382.2 | 4500 |
| 2025-07-08 15:17:00 | 1382.2 | 1383.5 | 1382.2 | 1383.5 | 3600 |
| 2025-07-08 15:16:00 | 1382.7 | 1383.5 | 1382.4 | 1382.4 | 2700 |
| 2025-07-08 15:15:00 | 1383.2 | 1383.5 | 1382.7 | 1382.7 | 5850 |
| 2025-07-08 15:14:00 | 1383.4 | 1383.5 | 1381.9 | 1382.6 | 3150 |
| 2025-07-08 15:13:00 | 1382.5 | 1383.4 | 1382.4 | 1383.4 | 3600 |
| 2025-07-08 15:12:00 | 1381.7 | 1382.4 | 1381.7 | 1382.3 | 1800 |
| 2025-07-08 15:11:00 | 1383.2 | 1383.2 | 1382.0 | 1382.0 | 4050 |
| 2025-07-08 15:10:00 | 1382.6 | 1383.2 | 1382.6 | 1383.2 | 4050 |
| 2025-07-08 15:09:00 | 1381.4 | 1382.4 | 1381.4 | 1382.4 | 2700 |
| 2025-07-08 15:08:00 | 1381.1 | 1381.3 | 1380.4 | 1381.3 | 8100 |
| 2025-07-08 15:07:00 | 1381.0 | 1381.3 | 1380.9 | 1381.2 | 3150 |
| 2025-07-08 15:06:00 | 1379.9 | 1381.4 | 1379.9 | 1380.9 | 4050 |
| 2025-07-08 15:05:00 | 1379.5 | 1379.5 | 1379.3 | 1379.3 | 4500 |
| 2025-07-08 15:04:00 | 1379.8 | 1380.1 | 1379.8 | 1380.1 | 1350 |
| 2025-07-08 15:03:00 | 1378.9 | 1380.1 | 1378.9 | 1380.1 | 4500 |
| 2025-07-08 15:02:00 | 1378.2 | 1379.8 | 1378.2 | 1379.8 | 2700 |
| 2025-07-08 15:01:00 | 1379.2 | 1379.2 | 1378.4 | 1379.1 | 3150 |
| 2025-07-08 15:00:00 | 1380.3 | 1380.5 | 1378.6 | 1378.8 | 4950 |
| 2025-07-08 14:59:00 | 1380.1 | 1380.8 | 1379.3 | 1380.8 | 4950 |
| 2025-07-08 14:58:00 | 1378.6 | 1380.0 | 1378.3 | 1380.0 | 4500 |
| 2025-07-08 14:57:00 | 1377.8 | 1378.8 | 1377.7 | 1378.8 | 4500 |
| 2025-07-08 14:56:00 | 1378.0 | 1378.6 | 1378.0 | 1378.6 | 2250 |
| 2025-07-08 14:55:00 | 1378.4 | 1379.0 | 1377.6 | 1377.6 | 3600 |
| 2025-07-08 14:54:00 | 1376.9 | 1378.7 | 1376.9 | 1378.2 | 4500 |
| 2025-07-08 14:53:00 | 1376.7 | 1377.8 | 1376.6 | 1377.5 | 1800 |
| 2025-07-08 14:52:00 | 1377.0 | 1378.0 | 1376.8 | 1378.0 | 2700 |
| 2025-07-08 14:51:00 | 1377.2 | 1377.5 | 1377.1 | 1377.5 | 1800 |
| 2025-07-08 14:50:00 | 1378.1 | 1378.2 | 1376.4 | 1377.2 | 3600 |
| 2025-07-08 14:49:00 | 1378.0 | 1378.0 | 1376.9 | 1376.9 | 2700 |
| 2025-07-08 14:48:00 | 1377.0 | 1377.4 | 1377.0 | 1377.4 | 1350 |
| 2025-07-08 14:47:00 | 1377.9 | 1378.6 | 1377.0 | 1377.9 | 2250 |
| 2025-07-08 14:46:00 | 1376.9 | 1377.0 | 1376.7 | 1377.0 | 1800 |
| 2025-07-08 14:45:00 | 1377.2 | 1377.3 | 1375.8 | 1375.8 | 1350 |
| 2025-07-08 14:44:00 | 1376.2 | 1376.2 | 1376.1 | 1376.1 | 900 |
| 2025-07-08 14:43:00 | 1376.2 | 1377.4 | 1376.2 | 1377.4 | 2250 |
| 2025-07-08 14:42:00 | 1377.6 | 1377.6 | 1376.7 | 1377.6 | 1800 |
| 2025-07-08 14:41:00 | 1376.4 | 1377.0 | 1376.4 | 1376.8 | 2700 |
| 2025-07-08 14:40:00 | 1376.9 | 1376.9 | 1375.8 | 1376.9 | 2250 |
| 2025-07-08 14:39:00 | 1375.9 | 1376.0 | 1375.5 | 1376.0 | 1350 |
| 2025-07-08 14:38:00 | 1375.6 | 1377.0 | 1375.2 | 1375.2 | 1800 |
| 2025-07-08 14:37:00 | 1376.7 | 1377.4 | 1376.6 | 1376.6 | 1350 |
| 2025-07-08 14:36:00 | 1375.9 | 1376.2 | 1375.1 | 1376.2 | 1800 |
| 2025-07-08 14:35:00 | 1376.9 | 1376.9 | 1376.9 | 1376.9 | 450 |
| 2025-07-08 14:34:00 | 1377.4 | 1377.4 | 1376.6 | 1376.6 | 900 |
| 2025-07-08 14:33:00 | 1376.1 | 1377.3 | 1376.1 | 1377.3 | 900 |
| 2025-07-08 14:32:00 | 1377.1 | 1377.1 | 1377.1 | 1377.1 | 450 |
| 2025-07-08 14:31:00 | 1375.6 | 1375.6 | 1375.6 | 1375.6 | 900 |
| 2025-07-08 14:30:00 | 1375.9 | 1375.9 | 1375.9 | 1375.9 | 0 |
| 2025-07-08 14:29:00 | 1376.5 | 1376.5 | 1374.5 | 1375.9 | 2700 |
| 2025-07-08 14:28:00 | 1375.3 | 1375.3 | 1374.8 | 1374.8 | 900 |
| 2025-07-08 14:27:00 | 1375.5 | 1375.6 | 1375.5 | 1375.6 | 900 |
| 2025-07-08 14:26:00 | 1374.6 | 1374.8 | 1373.1 | 1374.3 | 9900 |
| 2025-07-08 14:25:00 | 1375.4 | 1375.4 | 1375.4 | 1375.4 | 450 |
| 2025-07-08 14:24:00 | 1374.6 | 1374.6 | 1374.4 | 1374.4 | 900 |
| 2025-07-08 14:23:00 | 1375.1 | 1375.7 | 1375.0 | 1375.0 | 1800 |
| 2025-07-08 14:22:00 | 1374.8 | 1374.8 | 1374.8 | 1374.8 | 0 |
| 2025-07-08 14:21:00 | 1374.5 | 1374.8 | 1374.5 | 1374.8 | 2700 |
| 2025-07-08 14:20:00 | 1374.0 | 1374.8 | 1374.0 | 1374.3 | 1800 |
| 2025-07-08 14:19:00 | 1374.0 | 1374.0 | 1374.0 | 1374.0 | 1800 |
| 2025-07-08 14:18:00 | 1374.0 | 1374.0 | 1374.0 | 1374.0 | 450 |
| 2025-07-08 14:17:00 | 1376.1 | 1376.1 | 1376.1 | 1376.1 | 4050 |
| 2025-07-08 14:16:00 | 1374.6 | 1375.4 | 1374.4 | 1374.4 | 1800 |
| 2025-07-08 14:15:00 | 1374.8 | 1374.8 | 1374.0 | 1374.1 | 1800 |
| 2025-07-08 14:14:00 | 1375.4 | 1375.5 | 1374.7 | 1374.7 | 3150 |
| 2025-07-08 14:13:00 | 1375.5 | 1375.5 | 1375.2 | 1375.2 | 900 |
| 2025-07-08 14:12:00 | 1375.2 | 1375.5 | 1374.3 | 1375.5 | 6750 |
| 2025-07-08 14:11:00 | 1378.4 | 1378.4 | 1378.4 | 1378.4 | 450 |
| 2025-07-08 14:10:00 | 1378.2 | 1378.6 | 1378.2 | 1378.6 | 2250 |
| 2025-07-08 14:09:00 | 1378.0 | 1378.0 | 1378.0 | 1378.0 | 0 |
| 2025-07-08 14:08:00 | 1377.9 | 1378.6 | 1377.9 | 1378.0 | 1350 |
| 2025-07-08 14:07:00 | 1377.5 | 1378.5 | 1377.2 | 1377.2 | 3150 |
| 2025-07-08 14:06:00 | 1380.9 | 1380.9 | 1377.3 | 1377.9 | 16650 |
| 2025-07-08 14:05:00 | 1379.8 | 1379.8 | 1379.8 | 1379.8 | 450 |
| 2025-07-08 14:04:00 | 1380.0 | 1381.2 | 1380.0 | 1381.2 | 900 |
| 2025-07-08 14:03:00 | 1381.5 | 1381.5 | 1380.4 | 1380.4 | 1350 |
| 2025-07-08 14:02:00 | 1380.0 | 1380.0 | 1380.0 | 1380.0 | 450 |
| 2025-07-08 14:01:00 | 1380.6 | 1381.6 | 1380.3 | 1381.6 | 2250 |
| 2025-07-08 14:00:00 | 1381.0 | 1381.0 | 1380.5 | 1380.6 | 1350 |
| 2025-07-08 13:59:00 | 1380.3 | 1382.1 | 1380.3 | 1382.1 | 1350 |
| 2025-07-08 13:58:00 | 1380.9 | 1380.9 | 1380.9 | 1380.9 | 0 |
| 2025-07-08 13:57:00 | 1381.4 | 1381.4 | 1380.9 | 1380.9 | 900 |
| 2025-07-08 13:56:00 | 1381.7 | 1381.7 | 1381.7 | 1381.7 | 0 |
| 2025-07-08 13:55:00 | 1381.7 | 1382.5 | 1381.4 | 1381.7 | 2700 |
| 2025-07-08 13:54:00 | 1380.3 | 1380.3 | 1380.3 | 1380.3 | 450 |
| 2025-07-08 13:53:00 | 1381.5 | 1381.5 | 1381.5 | 1381.5 | 450 |
| 2025-07-08 13:52:00 | 1380.3 | 1380.3 | 1379.9 | 1379.9 | 900 |
| 2025-07-08 13:51:00 | 1380.8 | 1381.2 | 1380.8 | 1381.2 | 900 |
| 2025-07-08 13:50:00 | 1381.3 | 1381.4 | 1381.3 | 1381.4 | 900 |