Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹69.76

(-0.75%)

Jun 10, 2025|10:39:59 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	52.69	53.14	49.66	50.39	7,521	5,24,64,079.14	4,21,499
21-May-2025	50.55	51.55	49.45	51.13	7,485	6,11,52,976.88	5,42,425
22-May-2025	50.6	51.28	49.8	50.17	5,080	5,34,94,893.74	5,17,417
23-May-2025	50.1	52.29	49.96	51.46	9,017	6,71,08,498.82	5,55,794
26-May-2025	51.41	58.9	51.41	57.14	37,800	53,29,14,441.28	28,83,519
27-May-2025	57.14	57.55	54.51	55.04	9,340	7,36,47,687.14	5,92,095
28-May-2025	55	56.8	54.9	55.44	8,855	7,44,48,103	6,16,389
29-May-2025	55.69	63	55.69	61.82	58,417	62,17,07,330.08	38,67,362
30-May-2025	62.2	64	61.03	62.34	22,058	18,54,43,049.06	10,22,489
02-Jun-2025	62.34	62.55	60.2	60.63	7,590	6,42,92,094.73	6,32,857
03-Jun-2025	60.97	63.26	60.5	62.05	14,345	14,19,35,872.03	9,57,256
04-Jun-2025	62.55	68.15	62.55	66.39	60,818	69,09,84,503.28	31,72,553
05-Jun-2025	66.75	67.5	64.62	65.1	20,083	50,52,90,670.41	59,45,602
06-Jun-2025	65.49	71.5	65.34	70.33	34,644	50,65,33,459.16	31,48,301
09-Jun-2025	70.5	73.59	69.55	70.29	32,052	51,23,09,848.4	39,20,551

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice