LSIL Historical Share Price Data

Lloyds Steels Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Apr-2024	55.7	57.2	54.75	55	13323	269096675.3	1882802	2.45	-0.70
19-Apr-2024	53.7	55.15	53.05	54.3	11675	244336585.2	1620548	2.10	0.60
22-Apr-2024	55.2	65.15	55.1	64.5	69591	2453237331.6	12459509	10.05	9.30
23-Apr-2024	65.5	67.1	62.2	62.65	56113	1515308697.85	7655464	4.90	-2.85
24-Apr-2024	63.1	68.1	61.8	65.4	59008	1730911676.45	7145775	6.30	2.30
25-Apr-2024	65.3	66.75	64.15	64.45	28226	736133804.95	11219024	2.60	-0.85
26-Apr-2024	64.9	65.1	63	63.7	22353	545564846.25	3074903	2.10	-1.20
29-Apr-2024	64.4	72.65	64.15	70.05	105957	3300763015.8	11758398	8.50	5.65
30-Apr-2024	71	73.2	68.3	68.55	47987	1428063079.55	6433496	4.90	-2.45
02-May-2024	69.05	69.95	67.5	68.7	31684	764071514.6	3756686	2.45	-0.35
03-May-2024	67.7	67.7	63.65	64.45	43695	1005666285	6301842	4.05	-3.25
06-May-2024	64.95	65.5	61.3	62.85	26274	581831512.9	3038342	4.20	-2.10
07-May-2024	62.85	64.3	60.85	61.65	25820	555470666	2157676	3.45	-1.20
08-May-2024	61.65	63	61	62.1	15320	289983981.65	1328976	2.00	0.45
09-May-2024	62.3	62.6	57.65	58.2	26365	459099738.75	2915366	4.95	-4.10
10-May-2024	58.65	61.8	56.5	61	24861	540497692.9	2419618	5.30	2.35
13-May-2024	61.25	61.25	58.05	60	20102	417609000.65	1870542	3.20	-1.25
14-May-2024	60.35	62.95	60.1	62.65	14239	348635350.75	1655023	2.85	2.30
15-May-2024	62.95	63.7	61.5	61.85	13873	249413543	1475980	2.20	-1.10
16-May-2024	62.35	63	61.2	61.8	11625	224226597.65	1152767	1.80	-0.55
17-May-2024	62	63.6	61.6	62.45	13671	288021571.3	1377840	2.00	0.45

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.