Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹81.52

(-0.67%)

Jul 24, 2025|03:55:16 PM

Invest wise with Expert advice

From Date

24/06/2025

To Date

24/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	73.75	79.5	73.4	77.38	38,718	66,90,76,097.03	35,98,840
25-Jun-2025	78.25	78.91	75.5	78.28	50,195	13,93,24,832.93	8,59,961
26-Jun-2025	78.34	81	78.3	80.5	55,805	30,03,13,090.26	19,21,546
27-Jun-2025	81.11	92.64	81.11	88.94	84,211	1,63,49,15,882.94	75,04,645
30-Jun-2025	89.95	90.4	87.71	89.28	17,491	30,53,27,772.82	15,21,931
01-Jul-2025	89.01	90.5	88.06	88.67	16,043	25,98,85,657.17	12,60,386
02-Jul-2025	89.2	89.25	81.91	83.5	17,088	31,86,18,825.52	17,04,399
03-Jul-2025	83.99	93.2	83.51	92.4	39,373	1,08,80,53,884.37	52,08,422
04-Jul-2025	92.37	96.4	89.38	90.94	40,258	1,02,32,37,521.37	43,88,262
07-Jul-2025	91.41	93.6	89.02	89.61	23,535	32,85,03,333.41	16,79,355
08-Jul-2025	89.5	90.25	86.11	88.09	21,777	23,49,79,943.89	11,80,473
09-Jul-2025	88.05	91.49	88.04	88.96	23,631	44,49,16,891.82	25,32,157
10-Jul-2025	89	94.34	89	92.86	42,206	72,53,58,315.02	27,01,481
11-Jul-2025	91.5	93.78	89.95	90.66	21,138	28,29,17,434.06	10,93,321
14-Jul-2025	90.66	91.43	87.55	88.94	21,303	28,31,26,518.57	13,22,475
15-Jul-2025	88.8	91.85	86.36	86.71	17,303	33,24,70,510.67	15,43,594
16-Jul-2025	87	87.2	82.62	84.83	28,842	48,61,98,316.67	26,95,553
17-Jul-2025	84.97	86.06	79.78	80.3	25,177	33,83,24,368.88	20,66,381
18-Jul-2025	80.1	81.44	78.34	80.7	26,812	40,11,99,436.83	18,05,622
21-Jul-2025	81.35	83.37	79.96	82.27	26,281	53,26,37,497.2	28,88,268
22-Jul-2025	82.76	83	80.51	81.74	14,573	18,88,02,171.21	8,93,475
23-Jul-2025	82.1	82.5	81.35	82.07	7,861	10,99,40,386.25	5,64,122

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice