Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹70.6

(0.06%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	72.5	78.4	70.6	77.22	38,127	1,62,14,41,035.59	1,18,06,393
19-Aug-2025	77.95	78.5	75.25	76.04	31,618	84,19,28,200.2	66,08,930
20-Aug-2025	76.3	77.65	75.46	76.05	15,243	25,94,78,353.16	15,52,315
21-Aug-2025	76.7	76.95	72.73	74.22	30,503	51,95,19,039.86	39,12,252
22-Aug-2025	74.69	74.69	71.5	71.97	20,758	15,78,30,530.54	11,01,656
25-Aug-2025	70.4	75.74	70.4	73.68	32,951	81,44,30,318.43	31,27,362
26-Aug-2025	73.81	74.25	70.59	71.51	32,637	79,03,42,486.82	63,50,171
28-Aug-2025	71.51	71.99	70.17	70.61	10,197	30,30,92,741.15	32,33,024
29-Aug-2025	70.51	72.9	70.29	70.89	17,810	34,60,95,863.91	25,98,099
01-Sep-2025	71.3	73.64	71.29	72.54	16,269	32,33,03,391.89	19,37,555
02-Sep-2025	72.45	74.1	71.57	73.2	25,772	49,10,23,405.61	33,00,632
03-Sep-2025	72.41	73.1	71.46	72.42	13,180	19,48,72,032.56	10,19,724
04-Sep-2025	73.4	73.51	70.28	70.5	12,401	16,99,81,407.47	11,33,064
05-Sep-2025	70.69	74.85	70.19	74.08	18,579	30,33,48,989.94	14,03,713
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

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice