Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹72.84

(-0.56%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	77.7	78.7	72.96	73.43	25,177	33,83,24,368.88	20,66,381
18-Jul-2025	73.25	74.48	71.64	73.8	26,812	40,11,99,436.83	18,05,622
21-Jul-2025	74.39	76.24	73.12	75.23	26,281	53,26,37,497.2	28,88,268
22-Jul-2025	75.68	75.9	73.62	74.75	14,573	18,88,02,171.21	8,93,475
23-Jul-2025	75.08	75.44	74.39	75.05	7,861	10,99,40,386.25	5,64,122
24-Jul-2025	75.05	75.35	73.8	74.55	6,440	8,25,09,114.86	5,23,220
25-Jul-2025	74.07	74.48	72.24	72.6	12,264	14,12,52,061.08	6,99,857
28-Jul-2025	72.83	74.98	71.72	74.12	11,140	16,61,52,449.08	8,07,294
29-Jul-2025	74.57	75.44	72.78	75.1	10,809	14,69,75,787.79	8,09,400
30-Jul-2025	75.44	76.49	74.03	74.33	10,391	15,70,47,173.53	8,69,226
31-Jul-2025	73.02	80.84	72.58	79.24	37,457	1,08,93,13,161.62	50,95,730
01-Aug-2025	79.08	79.27	73.16	73.87	19,378	27,97,74,606.81	15,62,156
04-Aug-2025	73.17	78.19	73.17	76.56	19,872	28,33,34,146.89	13,67,982
05-Aug-2025	76.82	79.47	76.56	77.92	21,643	43,57,71,339.02	13,58,404
06-Aug-2025	78.37	79.01	76.09	76.49	11,066	11,53,69,637.56	5,67,246
07-Aug-2025	76.54	78.1	74.3	77.68	15,765	21,09,94,425.11	8,74,676
08-Aug-2025	77.87	78.36	75.08	76.52	20,770	22,44,96,512.02	11,43,957
11-Aug-2025	76.63	78.65	70.96	71.75	39,772	52,92,73,809.44	24,36,009
12-Aug-2025	71.5	71.7	68.14	69.43	27,609	34,38,86,282.06	20,59,958
13-Aug-2025	69.14	74.12	69.14	73.25	37,729	91,47,04,028.4	61,90,424
14-Aug-2025	70.81	73.99	69.06	72.84	54,792	1,54,78,44,129.07	1,03,02,152

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice