Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹55.92

(-0.89%)

Dec 11, 2025|03:57:31 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	66.99	67.89	63.61	64.32	12,593	12,15,38,390.17	7,39,126
12-Nov-2025	64.5	64.79	63.46	63.87	5,805	4,86,31,445.55	4,48,474
13-Nov-2025	64.15	66.17	63.8	65.34	9,516	8,02,74,106.34	4,67,910
14-Nov-2025	65.5	66.39	64.84	65.21	4,180	3,27,60,922.83	2,39,249
17-Nov-2025	65.01	65.59	64.5	64.79	4,010	1,94,73,929.47	1,38,069
18-Nov-2025	64.5	64.95	63.09	63.38	6,622	3,55,39,148.75	3,09,929
19-Nov-2025	63.4	63.56	62	62.34	7,118	4,44,14,614	3,78,177
20-Nov-2025	62	62.84	59.84	60.57	21,038	17,37,86,088.14	12,02,443
21-Nov-2025	60	60.84	58.57	60.05	6,636	5,15,27,070.85	4,42,385
24-Nov-2025	60	60.07	56.86	57.72	16,434	8,35,24,428.27	8,95,765
25-Nov-2025	57.8	58.32	56.36	56.65	6,666	6,05,23,256.58	6,25,099
26-Nov-2025	56.7	58.5	56.7	58.26	6,687	4,23,48,410.42	3,08,397
27-Nov-2025	58.9	59.45	57.01	57.64	8,476	5,05,18,258.94	3,81,531
28-Nov-2025	58.34	59.9	57.32	58.64	7,038	4,01,97,002.96	3,34,500
01-Dec-2025	59.11	59.11	56.22	57.05	6,952	5,07,35,642.19	5,64,846
02-Dec-2025	57	57	55.46	55.82	6,153	4,25,38,941.08	4,09,142
03-Dec-2025	55.98	56.09	54.51	55.56	4,981	4,35,65,874.75	4,62,247
04-Dec-2025	55.56	55.9	53.65	53.96	4,981	4,63,68,357	4,22,394
05-Dec-2025	54.5	56.8	53.9	54.96	13,603	12,63,17,613.81	7,01,680
08-Dec-2025	54.96	55.89	51.5	52.08	9,757	9,57,92,141.11	10,17,085
09-Dec-2025	52.08	59	50.74	57.03	33,928	88,35,73,558.62	79,24,274
10-Dec-2025	57.25	58.49	55.28	56.42	32,265	1,14,80,47,335.13	1,58,17,270

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice