Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,080.25

(5.00%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/10/2025

To Date

17/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	1,124.95	1,124.95	1,083.35	1,090.35	1,178	6,86,59,595	5,074
16-Oct-2025	1,099.95	1,099.95	1,083.05	1,089.9	237	1,29,19,545	765
17-Oct-2025	1,095	1,095	1,072.55	1,080.95	184	84,11,634	1,365
20-Oct-2025	1,080	1,089.9	1,070.2	1,073.7	113	53,13,137	2,954
21-Oct-2025	1,071.05	1,093.85	1,057.15	1,073.55	31	3,30,849	209
23-Oct-2025	1,087.95	1,087.95	1,060	1,062.6	80	11,19,236	730
24-Oct-2025	1,062.6	1,081.85	1,053	1,054.9	37	5,82,139	507
27-Oct-2025	1,062.05	1,078	1,050	1,050.3	267	1,52,00,749	1,053
28-Oct-2025	1,051.45	1,069.55	1,051.45	1,051.55	184	1,22,53,198	813
29-Oct-2025	1,055.05	1,069.85	1,050	1,050.15	274	1,30,57,797	945
30-Oct-2025	1,068	1,068	1,055	1,065.2	169	1,26,43,261	819
31-Oct-2025	1,070.05	1,084.45	1,070.05	1,075.35	211	1,14,35,086	266
03-Nov-2025	1,087	1,105	1,078	1,100	408	1,98,08,675	1,630
04-Nov-2025	1,110	1,149	1,101.25	1,126.1	589	1,55,43,636	2,755
06-Nov-2025	1,150	1,160	1,074.35	1,077.05	407	1,37,86,395	1,522
07-Nov-2025	1,076	1,076	1,029.1	1,034.05	345	1,38,56,544	1,563
10-Nov-2025	1,011.2	1,030	1,010.25	1,012.7	242	1,57,58,409	3,712
11-Nov-2025	1,012.7	1,029.95	1,011.45	1,020.5	226	1,33,10,698	1,377
12-Nov-2025	1,035	1,043.05	1,025	1,025.4	285	1,32,11,529	359
13-Nov-2025	1,030	1,047.95	1,025	1,028.85	247	1,23,07,959	842
14-Nov-2025	1,070	1,080.25	1,030	1,080.25	418	1,54,43,429	3,083

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice