Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹68.74

(0.76%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	69.8	69.88	67.05	67.3	11,517	13,11,33,521.85	9,84,535
19-Sep-2025	67.4	68.7	66.64	66.89	13,781	15,77,17,060.87	9,17,419
22-Sep-2025	67.24	68.84	66.5	67.34	9,344	9,36,93,319.94	5,30,482
23-Sep-2025	67.78	67.78	66	66.58	7,671	7,22,84,894.59	4,29,236
24-Sep-2025	66.92	66.99	65.28	65.67	9,063	8,73,84,733.72	4,79,045
25-Sep-2025	65.41	65.97	64.63	64.85	8,903	8,67,29,583.39	5,21,851
26-Sep-2025	65	65.56	63	63.19	11,952	10,56,57,489.72	6,72,407
29-Sep-2025	63.5	64.04	61.59	62	12,459	8,85,37,685.24	4,67,583
30-Sep-2025	61.4	63.1	61.4	62.4	7,808	4,98,03,653	3,12,030
01-Oct-2025	62.79	68.4	62.25	65.05	9,049	9,16,21,077.13	4,94,176
03-Oct-2025	65.45	69.4	64.52	69.06	23,009	30,06,31,640.17	18,61,017
06-Oct-2025	69.75	71.15	68.76	70.01	17,322	17,63,63,102.7	8,62,244
07-Oct-2025	69.7	70.01	68.7	69.04	6,904	6,78,10,943.41	5,00,793
08-Oct-2025	69.04	69.28	65.4	66.79	9,544	8,74,06,874.03	6,23,757
09-Oct-2025	67.49	73.8	66.8	70.26	39,973	49,42,14,077.5	17,88,723
10-Oct-2025	70.2	71.45	69.88	70.54	12,107	13,51,67,648.5	8,71,297
13-Oct-2025	70.49	71.33	67	68.38	10,782	11,38,53,381.58	7,44,794
14-Oct-2025	68.93	69.88	65.2	66.41	19,386	23,93,15,611.93	19,64,602
15-Oct-2025	66.45	68.88	66.41	68.65	10,148	10,83,14,689.38	6,69,822
16-Oct-2025	68.89	69.4	67.54	68.22	6,250	6,26,22,163.38	5,25,555
17-Oct-2025	68.4	69	67.65	68.74	6,485	7,19,16,368.39	5,34,067

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice