Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹70.01

(1.38%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	74.29	74.72	71.81	72.37	11,155	13,75,97,839.5	7,76,555
09-Sep-2025	72.21	72.7	70.55	71.21	7,816	9,44,55,443.72	6,41,020
10-Sep-2025	71.68	72.5	70.9	71.37	7,528	7,93,29,976.96	4,10,565
11-Sep-2025	71.45	72	70	70.36	7,429	7,79,62,907.34	6,05,094
12-Sep-2025	70.7	71.28	70.05	70.56	5,476	4,93,69,451.67	2,87,711
15-Sep-2025	71.1	73.12	70.29	70.6	16,918	25,17,44,114.99	14,29,409
16-Sep-2025	71.2	71.54	69.7	70.2	10,704	17,14,79,401.67	12,66,730
17-Sep-2025	70.99	70.99	69.2	69.32	7,602	9,56,64,464.36	7,68,255
18-Sep-2025	69.8	69.88	67.05	67.3	11,517	13,11,33,521.85	9,84,535
19-Sep-2025	67.4	68.7	66.64	66.89	13,781	15,77,17,060.87	9,17,419
22-Sep-2025	67.24	68.84	66.5	67.34	9,344	9,36,93,319.94	5,30,482
23-Sep-2025	67.78	67.78	66	66.58	7,671	7,22,84,894.59	4,29,236
24-Sep-2025	66.92	66.99	65.28	65.67	9,063	8,73,84,733.72	4,79,045
25-Sep-2025	65.41	65.97	64.63	64.85	8,903	8,67,29,583.39	5,21,851
26-Sep-2025	65	65.56	63	63.19	11,952	10,56,57,489.72	6,72,407
29-Sep-2025	63.5	64.04	61.59	62	12,459	8,85,37,685.24	4,67,583
30-Sep-2025	61.4	63.1	61.4	62.4	7,808	4,98,03,653	3,12,030
01-Oct-2025	62.79	68.4	62.25	65.05	9,049	9,16,21,077.13	4,94,176
03-Oct-2025	65.45	69.4	64.52	69.06	23,009	30,06,31,640.17	18,61,017
06-Oct-2025	69.75	71.15	68.76	70.01	17,322	17,63,63,102.7	8,62,244

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice