Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹58.15

(0.07%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Jan-2026	55.28	56.83	54.11	55.41	11,429	10,31,78,729.29	7,88,039
23-Jan-2026	55.68	55.78	52.75	52.85	6,823	5,09,39,198.42	5,33,008
27-Jan-2026	52.85	55	51.39	54.24	14,953	13,29,27,449.51	8,84,880
28-Jan-2026	54.28	59	53.96	58.62	17,380	16,99,83,816.47	9,33,159
29-Jan-2026	58.9	59	56.5	58.11	9,684	6,96,98,513.1	5,01,325
30-Jan-2026	57.9	61.2	56.65	58.15	18,839	14,46,40,223.49	8,62,867

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice