Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹74.08

(5.08%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	76.54	78.1	74.3	77.68	15,765	21,09,94,425.11	8,74,676
08-Aug-2025	77.87	78.36	75.08	76.52	20,770	22,44,96,512.02	11,43,957
11-Aug-2025	76.63	78.65	70.96	71.75	39,772	52,92,73,809.44	24,36,009
12-Aug-2025	71.5	71.7	68.14	69.43	27,609	34,38,86,282.06	20,59,958
13-Aug-2025	69.14	74.12	69.14	73.25	37,729	91,47,04,028.4	61,90,424
14-Aug-2025	70.81	73.99	69.06	72.84	54,792	1,54,78,44,129.07	1,03,02,152
18-Aug-2025	72.5	78.4	70.6	77.22	38,127	1,62,14,41,035.59	1,18,06,393
19-Aug-2025	77.95	78.5	75.25	76.04	31,618	84,19,28,200.2	66,08,930
20-Aug-2025	76.3	77.65	75.46	76.05	15,243	25,94,78,353.16	15,52,315
21-Aug-2025	76.7	76.95	72.73	74.22	30,503	51,95,19,039.86	39,12,252
22-Aug-2025	74.69	74.69	71.5	71.97	20,758	15,78,30,530.54	11,01,656
25-Aug-2025	70.4	75.74	70.4	73.68	32,951	81,44,30,318.43	31,27,362
26-Aug-2025	73.81	74.25	70.59	71.51	32,637	79,03,42,486.82	63,50,171
28-Aug-2025	71.51	71.99	70.17	70.61	10,197	30,30,92,741.15	32,33,024
29-Aug-2025	70.51	72.9	70.29	70.89	17,810	34,60,95,863.91	25,98,099
01-Sep-2025	71.3	73.64	71.29	72.54	16,269	32,33,03,391.89	19,37,555
02-Sep-2025	72.45	74.1	71.57	73.2	25,772	49,10,23,405.61	33,00,632
03-Sep-2025	72.41	73.1	71.46	72.42	13,180	19,48,72,032.56	10,19,724
04-Sep-2025	73.4	73.51	70.28	70.5	12,401	16,99,81,407.47	11,33,064
05-Sep-2025	70.69	74.85	70.19	74.08	18,579	30,33,48,989.9	14,03,713

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice