Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹81.15

(-0.51%)

Aug 4, 2026|09:34:36 PM

Invest wise with Expert advice

From Date

05/07/2026

To Date

05/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jul-2026	76.2	78.75	75.12	77.72	30,714	56,70,72,194.2	27,13,258
07-Jul-2026	77.78	78.33	73.85	74.59	17,691	25,78,95,804.4	17,01,549
08-Jul-2026	73.98	75.25	70.1	71.33	24,622	28,45,74,281.69	16,15,060
09-Jul-2026	71.68	75.48	71.68	74.58	15,673	20,06,22,250.73	12,28,770
10-Jul-2026	75.15	78.5	74.68	78.18	25,373	44,86,49,707.4	33,70,135
13-Jul-2026	77.45	80.82	76.6	78.87	47,188	1,09,27,11,719.76	34,70,731
14-Jul-2026	78	80.5	76.96	77.82	29,647	97,96,41,068.21	34,76,764
15-Jul-2026	78.2	80.5	77.4	79.71	34,077	1,09,29,45,514.55	37,93,253
16-Jul-2026	79.26	81.5	78.25	79.23	20,909	78,32,95,314.5	32,01,604
17-Jul-2026	79.24	79.29	76.51	77.9	18,155	50,12,80,631.86	14,73,871
20-Jul-2026	77.9	83.8	77.05	82.23	55,096	1,42,62,53,120.53	69,58,025
21-Jul-2026	82.46	83.42	81.2	81.49	15,361	28,03,90,900.3	14,31,172
22-Jul-2026	81.48	81.48	78.06	78.52	14,703	29,25,26,765.08	20,26,108
23-Jul-2026	78.41	79.69	77.44	77.98	13,951	23,83,74,005.01	9,18,083
24-Jul-2026	77.01	78.45	75.7	78.04	13,188	23,00,84,071.08	10,80,060
27-Jul-2026	78.69	82	78.56	81.64	23,374	45,69,51,489.31	24,41,067
28-Jul-2026	81.64	81.77	79.47	79.94	15,741	25,44,55,756.61	14,12,159
29-Jul-2026	80.47	81.94	78.64	80.37	14,424	32,49,64,945.25	18,97,210
30-Jul-2026	80.35	81.37	78.12	79.04	10,309	17,39,87,347.9	11,14,919
31-Jul-2026	79.89	81.44	79.18	79.96	10,853	18,17,80,890.26	10,57,630
03-Aug-2026	81.88	84.16	80.76	81.57	16,632	32,67,91,828.56	17,51,156

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice