Lloyds Enterprises Ltd Partly Paidup

Lloyds Enterprises Ltd Partly Paidup Historical Data

NSEBSE

₹46.96

(-1.76%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	40	40	36.56	37.36	2,178	1,82,68,855.54	4,10,483
25-Nov-2025	37.87	38.4	36.42	36.63	448	61,69,247.54	1,25,476
26-Nov-2025	36.89	40.9	36.89	37.65	656	58,03,407.66	1,24,652
27-Nov-2025	37.9	39.29	36.37	36.5	560	1,98,57,222.51	4,83,211
28-Nov-2025	36.9	37.7	36.15	37.22	347	1,18,44,323.2	2,80,011
01-Dec-2025	36.85	38	36.2	36.29	248	4,45,27,551.62	11,98,095
02-Dec-2025	35.9	36.89	35.71	35.86	208	41,94,731.28	1,05,373
03-Dec-2025	35.4	36.83	35.36	35.4	388	1,09,75,698.52	2,99,281
04-Dec-2025	35.4	35.49	35	35.04	172	68,78,652.68	1,86,613
05-Dec-2025	35.4	35.74	35	35.04	227	28,49,657.85	50,219
08-Dec-2025	35.4	37.8	34.1	34.44	750	46,41,771.52	1,08,743
09-Dec-2025	33.42	37.4	33.35	36.95	543	66,01,386.69	1,17,357
10-Dec-2025	36.4	37.6	36	36.31	509	68,30,210.6	1,03,168
11-Dec-2025	36.45	37.4	36.01	36.19	435	11,81,29,335.96	31,56,595
12-Dec-2025	36.68	42.5	36.2	38.53	909	8,22,14,456.16	18,55,907
15-Dec-2025	38.53	39.38	37.1	38.31	683	2,23,19,626.69	5,27,108
16-Dec-2025	38	43	38	41.69	2,093	3,35,71,646.51	5,53,538
17-Dec-2025	42.99	44.49	40.55	40.95	759	1,70,71,059.62	3,29,480
18-Dec-2025	40.89	45.75	40.5	45.55	2,004	10,20,04,652.38	17,47,889
19-Dec-2025	45.39	49.88	45.39	49.38	2,116	13,73,23,562.67	24,98,122
22-Dec-2025	49.9	51	48	49.3	2,821	11,26,15,546.87	19,54,196
23-Dec-2025	50.8	50.85	47.1	47.8	3,007	5,18,50,801.98	8,40,890
24-Dec-2025	47.9	48.3	45.05	46.96	834	4,17,76,605.92	7,38,611

Lloyds Enterprises Ltd Partly Paidup: Related NEWS

No Record Found

Invest wise with Expert advice