Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹50.39

(-3.67%)

May 20, 2025|03:46:05 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	52.89	53.25	52.34	52.96	5,480	6,73,64,544.79	9,53,178
22-Apr-2025	53.25	55.99	53.24	54.92	17,267	30,94,37,152.14	27,08,076
23-Apr-2025	55.1	55.89	53.65	55	9,606	26,66,20,339.62	35,46,415
24-Apr-2025	54.96	55.51	53.92	54.93	8,265	10,45,11,182.92	9,55,543
25-Apr-2025	55	55.64	51.01	53.05	24,121	55,86,19,127.14	74,02,714
28-Apr-2025	53	54.5	51.61	52.48	8,263	8,38,15,752.15	7,16,917
29-Apr-2025	52.86	52.86	51.25	51.55	4,613	7,66,55,037.72	6,97,509
30-Apr-2025	51.5	52	50.2	51.04	9,439	14,96,98,097.82	16,31,196
02-May-2025	50.4	52	50.04	51.27	6,625	9,99,62,154.34	12,27,955
05-May-2025	50.41	51.5	50.21	51.22	3,859	4,87,40,194.07	4,31,298
06-May-2025	51.22	51.5	48.06	48.36	8,159	13,23,75,462.78	12,65,128
07-May-2025	48.37	50.14	48.29	49.88	7,896	9,11,10,938.31	6,72,539
08-May-2025	50.15	50.6	48.2	48.82	5,688	5,70,03,891.08	5,60,094
09-May-2025	48.63	48.63	46.5	47.43	10,056	7,00,35,359.86	5,63,892
12-May-2025	50.29	52.25	50	51.59	7,262	7,78,42,239.56	5,99,946
13-May-2025	51.89	52.38	51.05	51.61	3,846	2,54,29,657.21	2,10,928
14-May-2025	51.31	54.56	51.31	53.22	10,045	10,20,27,206.82	8,13,895
15-May-2025	53.22	54.6	52.65	52.92	5,081	4,58,54,129.71	4,48,564
16-May-2025	53	53.34	51.5	52	5,922	3,58,66,833.54	3,39,027
19-May-2025	52.1	53.19	51.51	52.31	7,066	5,05,71,653.09	4,40,805

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice