Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,415

(-0.46%)

Feb 18, 2026|02:03:00 PM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	1,177.05	1,210.95	1,153.1	1,153.9	106	85,61,667	1,502
20-Jan-2026	1,167.5	1,207.9	1,097.2	1,111.85	418	98,49,826	1,872
21-Jan-2026	1,130	1,160	1,105.5	1,154.8	212	80,36,907	959
22-Jan-2026	1,204	1,204	1,125	1,139.8	126	66,88,164	411
23-Jan-2026	1,140	1,175	1,107	1,114.5	139	67,36,632	558
27-Jan-2026	1,118	1,118	1,101	1,111.85	74	9,91,912	640
28-Jan-2026	1,120	1,167.4	1,089	1,166.5	313	1,97,99,788	2,676
29-Jan-2026	1,160	1,179.85	1,108.6	1,110.8	336	95,82,097	1,575
30-Jan-2026	1,133	1,153	1,074.5	1,124.9	294	66,99,172	500
01-Feb-2026	1,120	1,159.95	1,099.5	1,123	70	3,95,131	333
02-Feb-2026	1,143.9	1,143.9	1,093.5	1,111.85	134	75,49,194	278
03-Feb-2026	1,121	1,166.7	1,090.5	1,138.35	209	76,78,016	754
04-Feb-2026	1,117	1,195.25	1,101	1,171.6	403	1,48,75,472	5,766
05-Feb-2026	1,179	1,200	1,133	1,157.05	375	93,73,373	1,066
06-Feb-2026	1,177	1,257	1,171	1,230.6	402	3,93,92,748	25,594
09-Feb-2026	1,255.25	1,299	1,230.6	1,250.2	232	5,38,22,821	36,140
10-Feb-2026	1,295	1,337.65	1,223.65	1,304.5	502	1,64,36,680	937
11-Feb-2026	1,330	1,384	1,312	1,367.05	312	5,13,36,760	26,950
12-Feb-2026	1,413.9	1,499	1,360	1,414	931	2,14,01,322	5,020
13-Feb-2026	1,485	1,500	1,390	1,434.35	302	1,18,60,096	1,766
16-Feb-2026	1,485	1,485	1,360	1,364.15	509	1,22,44,781	1,156
17-Feb-2026	1,401	1,465	1,351.05	1,421.5	494	1,51,07,010	3,152

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice