Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹62.59

(4.75%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	56.75	57.69	55.15	55.92	6,410	5,61,40,837.39	4,60,537
12-Dec-2025	56.37	58.4	55.52	57.94	11,143	9,71,82,593.89	7,44,221
15-Dec-2025	57.9	59.24	57.15	58.58	6,774	7,06,68,464.06	5,23,256
16-Dec-2025	58.6	66.8	58.37	64.79	71,036	1,04,71,88,444.74	27,71,498
17-Dec-2025	64.54	66.13	62.44	63.34	22,479	22,00,68,180.45	10,54,986
18-Dec-2025	62.6	67.9	61.54	67.13	32,470	40,00,40,012.79	17,02,067
19-Dec-2025	67.15	71.33	67.15	70.86	32,919	46,11,02,646.62	25,14,421
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

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice