Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,119.35

(-0.94%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	1,146.5	1,160	1,130	1,141.95	72	11,39,891	998
25-Jul-2025	1,159	1,165	1,132	1,152.1	100	31,18,483	2,724
28-Jul-2025	1,175	1,175	1,101	1,146	66	7,60,030	678
29-Jul-2025	1,146	1,146	1,100	1,109.65	57	10,95,646	990
30-Jul-2025	1,111	1,111	1,060	1,060.15	83	1,07,97,493	10,148
31-Jul-2025	1,020	1,026	1,017.7	1,019.4	79	91,95,241	9,017
01-Aug-2025	1,019.4	1,070.35	1,019.4	1,048.95	82	10,61,822	1,013
04-Aug-2025	1,021	1,101.35	1,021	1,055.7	219	2,36,69,544	22,054
05-Aug-2025	1,077.7	1,108.45	1,061	1,079.85	176	1,31,03,423	12,035
06-Aug-2025	1,108	1,133.8	1,081	1,099.9	182	71,88,207	6,434
07-Aug-2025	1,100	1,135	1,075	1,076	131	77,39,862	7,111
08-Aug-2025	1,097.55	1,110.5	1,080	1,095	94	30,28,848	2,787
11-Aug-2025	1,109.95	1,143	1,085.05	1,090.45	159	1,36,27,580	12,430
12-Aug-2025	1,081	1,124.85	1,080.05	1,107.85	78	21,53,836	1,954
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

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice