Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹55.02

(-0.15%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	54.1	55.87	53.24	54.57	15,549	15,55,43,733.88	9,32,976
22-Jan-2026	55.28	56.83	54.11	55.41	11,429	10,31,78,729.29	7,88,039
23-Jan-2026	55.68	55.78	52.75	52.85	6,823	5,09,39,198.42	5,33,008
27-Jan-2026	52.85	55	51.39	54.24	14,953	13,29,27,449.51	8,84,880
28-Jan-2026	54.28	59	53.96	58.62	17,380	16,99,83,816.47	9,33,159
29-Jan-2026	58.9	59	56.5	58.11	9,684	6,96,98,513.1	5,01,325
30-Jan-2026	57.9	61.2	56.65	58.15	18,839	14,46,40,223.49	8,62,867
01-Feb-2026	58.17	58.3	55.09	56.02	6,356	4,68,49,853.85	3,59,074
02-Feb-2026	56	58.25	54.45	57.61	7,606	4,49,30,293.48	3,06,238
03-Feb-2026	61	61	58.4	59.3	10,407	8,98,88,244.76	6,06,076
04-Feb-2026	59.35	63.7	59	63.02	14,143	17,32,96,003.76	12,58,919
05-Feb-2026	63.35	63.48	61.18	61.94	7,847	7,07,28,878.33	4,57,292
06-Feb-2026	62.49	62.49	59	59.95	10,388	11,94,46,494.07	8,02,598
09-Feb-2026	61	62.85	57.71	58.49	26,188	26,43,39,651.72	15,57,244
10-Feb-2026	58.51	61.11	58.5	58.87	12,754	13,38,36,229.44	8,81,741
11-Feb-2026	58.99	59.19	57.16	58.07	5,898	5,04,19,455.18	3,81,238
12-Feb-2026	58	59.08	57	57.21	7,821	8,49,60,005.38	7,39,540
13-Feb-2026	56.75	56.75	54.82	55.27	7,958	11,45,11,542.71	13,29,659
16-Feb-2026	54.82	55.45	53.89	54.78	7,720	8,93,74,442.9	10,20,138
17-Feb-2026	54.51	57.48	54.39	57.22	12,057	12,47,73,940.6	9,28,992
18-Feb-2026	57.8	59.06	55.8	58.67	13,109	16,27,34,161.26	17,06,443
19-Feb-2026	58.8	58.8	54.7	55.1	14,510	7,45,36,274.87	6,34,630

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice