Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,080

(0.72%)

Sep 12, 2025|03:21:00 PM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	1,163	1,163.2	1,126	1,156.85	148	43,68,090	3,788
14-Aug-2025	1,189.9	1,189.9	1,140	1,154.65	107	13,55,618	1,170
18-Aug-2025	1,120	1,187	1,120	1,131.05	94	1,32,87,307	11,747
19-Aug-2025	1,130	1,157.95	1,130	1,138	67	20,91,932	1,843
20-Aug-2025	1,155	1,155	1,140	1,144.3	43	13,43,418	1,173
21-Aug-2025	1,153	1,153	1,115.2	1,130	43	19,75,363	1,732
22-Aug-2025	1,115	1,149.8	1,115	1,119.35	40	7,92,256	706
25-Aug-2025	1,100	1,135	1,100	1,103.9	68	1,25,67,795	11,323
26-Aug-2025	1,103.9	1,128	1,094.5	1,099	39	19,94,656	1,809
28-Aug-2025	1,080.25	1,100	1,070	1,072.6	59	19,24,172	1,785
29-Aug-2025	1,120	1,120	1,085	1,095.85	32	3,21,949	289
01-Sep-2025	1,150	1,150	1,100	1,100.1	69	27,92,610	2,492
02-Sep-2025	1,050	1,100	1,050	1,060.2	104	1,61,08,797	15,201
03-Sep-2025	1,060.3	1,097.95	1,060.3	1,075.1	30	30,96,751	2,878
04-Sep-2025	1,100	1,100	1,075	1,081.65	42	62,78,785	5,800
05-Sep-2025	1,081.65	1,099	1,075	1,099	14	8,36,722	765
08-Sep-2025	1,080	1,099	1,051.2	1,078.35	42	7,42,803	687
09-Sep-2025	1,056	1,098.8	1,053	1,067.45	31	5,11,538	278
10-Sep-2025	1,088	1,088	1,070.05	1,078.45	28	4,12,647	356
11-Sep-2025	1,087.8	1,099	1,070.15	1,072.25	52	75,04,102	6,672

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice