Lloyds Enterprises Ltd Partly Paidup

Lloyds Enterprises Ltd Partly Paidup Historical Data

NSEBSE

₹47.63

(1.10%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	43.9	44.6	43.5	44.08	1,036	1,33,02,973.86	2,79,240
23-Sep-2025	43.9	44.38	43.51	43.97	1,470	1,30,68,057.92	2,57,939
24-Sep-2025	43.89	43.89	42.25	42.49	832	90,86,123.86	2,02,416
25-Sep-2025	42.11	42.51	41.51	41.79	1,163	1,26,87,727.28	2,72,595
26-Sep-2025	41.5	42.89	39.7	39.87	1,163	1,02,68,139	1,72,755
29-Sep-2025	40.01	41.3	38.85	39.67	548	98,40,121.44	1,76,784
30-Sep-2025	39.99	41.7	39.5	41.25	870	79,60,156.23	1,53,537
01-Oct-2025	41.74	43.7	41	42.61	817	1,76,05,341.5	3,36,244
03-Oct-2025	43.67	46.87	42.05	46.49	2,685	4,89,82,535.23	8,65,654
06-Oct-2025	46.8	47.5	45.7	46.04	2,989	5,15,20,703.21	9,84,226
07-Oct-2025	46.1	46.4	45	45.29	1,339	3,32,53,364.32	6,83,556
08-Oct-2025	45.21	46.3	44.21	44.74	1,168	2,52,05,691.32	4,26,361
09-Oct-2025	45.3	48.5	44.61	47.73	3,000	6,41,96,028.93	9,76,021
10-Oct-2025	47.9	48.25	46.3	47.6	1,385	3,63,59,197.75	6,07,544
13-Oct-2025	46.13	47.8	46.1	46.98	1,017	1,91,18,525.46	2,91,617
14-Oct-2025	46.66	47.25	44.95	45.73	1,176	4,69,06,681.36	7,40,138
15-Oct-2025	45.73	47.38	45.5	47.12	679	2,32,71,806.69	4,01,427
16-Oct-2025	47.12	47.65	46.43	47.26	1,310	4,21,66,011.18	7,06,186
17-Oct-2025	46.99	47.69	46.4	47.35	1,749	2,87,18,271.43	4,67,808
20-Oct-2025	47.21	48.45	45.75	47.11	1,126	1,69,54,662.19	2,17,355
21-Oct-2025	47.11	48.7	47.1	47.63	429	2,33,14,395.06	4,24,999

Lloyds Enterprises Ltd Partly Paidup: Related NEWS

No Record Found

Invest wise with Expert advice