Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹54.57

(1.34%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	71.7	73.73	70.25	73.25	19,305	29,87,21,732.54	18,86,428
23-Dec-2025	74.2	74.64	68.33	69.47	27,067	39,88,01,915.03	19,98,630
24-Dec-2025	69.4	70	66.12	67.67	18,130	20,84,06,736.55	13,17,418
26-Dec-2025	67.79	68.57	62.1	62.52	25,540	40,86,15,827.85	28,50,377
29-Dec-2025	62.52	63.85	60.48	60.98	23,339	25,05,42,186.92	15,30,268
30-Dec-2025	61.25	61.39	59.66	59.99	10,775	9,93,35,241.49	7,43,096
31-Dec-2025	60.35	61.33	59.26	59.75	11,523	12,26,00,719.28	8,71,422
01-Jan-2026	59.9	63.47	59.69	62.59	17,848	23,89,02,514.78	10,80,021
02-Jan-2026	62.85	63.42	61.92	62.59	10,274	9,77,94,342.42	6,22,967
05-Jan-2026	62.6	68.75	62.5	67.89	47,142	66,06,75,858.59	27,12,885
06-Jan-2026	68	68.5	65.73	66.07	12,826	12,63,40,960.31	6,83,989
07-Jan-2026	65.5	67.36	65.17	66.95	8,100	8,69,56,235.03	5,31,515
08-Jan-2026	66.7	67.39	62.67	63.89	10,996	13,14,90,145.12	9,15,845
09-Jan-2026	63.4	64.31	61.42	61.95	8,754	7,69,25,827.42	4,50,901
12-Jan-2026	61.99	61.99	59.54	61.03	15,230	16,69,23,919.17	10,46,322
13-Jan-2026	61.7	62.6	59.27	59.83	12,342	33,20,04,986.06	37,04,590
14-Jan-2026	57.86	60.21	57.86	59.16	9,919	14,98,05,145.75	14,16,706
16-Jan-2026	59.4	59.69	58.2	58.46	6,965	6,99,13,049.33	6,22,536
19-Jan-2026	55.78	58.08	55.78	56.17	12,752	28,93,73,658.86	36,75,270
20-Jan-2026	56.06	56.32	53.54	53.85	12,755	8,63,47,423.96	5,72,045
21-Jan-2026	54.1	55.87	53.24	54.57	15,549	15,55,43,733.88	9,32,976

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice