Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹42.6

(-4.25%)

Mar 27, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

28/02/2026

To Date

28/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	54	55.49	53	54.14	23,433	35,10,13,258.41	46,66,672
26-Feb-2026	54.5	55.05	53.1	53.69	7,170	10,85,73,427.3	14,85,677
27-Feb-2026	53.3	53.38	50.7	51.07	23,009	35,10,31,263.79	46,48,817
02-Mar-2026	49.5	50.99	48.97	49.62	16,502	23,84,49,725.9	35,79,500
04-Mar-2026	48.5	48.68	45	46.08	24,264	24,83,04,678.91	33,62,582
05-Mar-2026	46.15	49.75	45.25	48.89	43,499	1,38,04,66,316.36	2,16,64,220
06-Mar-2026	48.99	49.05	47.31	47.55	14,915	12,01,48,704.06	12,03,255
09-Mar-2026	46	47.5	45.01	47.01	15,553	20,81,63,820.95	30,50,116
10-Mar-2026	47.17	49.75	47.17	49.32	14,202	29,98,41,534.34	43,77,022
11-Mar-2026	49.9	49.9	48	48.81	20,185	25,45,21,862.31	31,22,025
12-Mar-2026	48.8	49.4	47.35	48.72	13,340	21,06,02,102.41	28,38,552
13-Mar-2026	48	49.75	47.4	47.63	12,311	22,47,70,038.79	29,54,472
16-Mar-2026	47.78	48.01	45.11	45.88	14,503	18,52,06,051.31	19,50,452
17-Mar-2026	45.88	46.75	44.4	45.56	11,746	22,71,63,244.94	32,89,106
18-Mar-2026	45.56	48	45.26	47.46	13,692	26,89,91,558.88	37,01,692
19-Mar-2026	46.8	46.8	45.21	45.39	11,504	13,22,89,485.84	18,45,074
20-Mar-2026	46.16	46.8	44.9	45.4	12,727	17,37,32,355.11	21,37,398
23-Mar-2026	44.8	44.89	41.66	42.17	13,726	15,27,75,237.51	20,79,895
24-Mar-2026	42.38	44	42.38	42.83	14,663	22,48,55,719.46	30,24,109
25-Mar-2026	43.4	46	43.4	44.49	20,148	45,19,01,346.76	70,26,970

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice