Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,081.1

(-1.72%)

Oct 8, 2025|10:35:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	1,080	1,090	1,080	1,080.25	32	21,32,172	1,322
15-Sep-2025	1,089	1,089	1,070	1,070.65	38	31,73,555	2,634
16-Sep-2025	1,070.65	1,099.9	1,070	1,070	57	1,13,16,380	10,255
17-Sep-2025	1,070	1,080.05	1,070	1,070.1	26	9,67,226	566
18-Sep-2025	1,075.05	1,086.95	1,075	1,075	41	8,42,533	647
19-Sep-2025	1,080.05	1,097.25	1,065	1,065.05	70	40,21,025	1,874
22-Sep-2025	1,070	1,088.1	1,050	1,051.95	147	66,76,567	2,799
23-Sep-2025	1,050	1,085	1,050	1,065.55	270	1,39,07,948	7,248
24-Sep-2025	1,070	1,079.95	1,060	1,063.8	328	2,90,55,584	18,351
25-Sep-2025	1,063	1,109.85	1,060.3	1,076.1	449	5,66,53,752	36,754
26-Sep-2025	1,085	1,129.9	1,080	1,095.3	295	1,21,45,321	4,705
29-Sep-2025	1,139.8	1,150	1,090	1,102.55	334	1,81,34,249	7,661
30-Sep-2025	1,147.9	1,147.9	1,100	1,100.8	206	2,13,85,401	10,252
01-Oct-2025	1,104.65	1,137.1	1,100	1,101.15	267	1,38,77,560	3,839
03-Oct-2025	1,100.05	1,123.45	1,100	1,100	312	3,11,49,334	20,185
06-Oct-2025	1,100	1,135	1,100	1,102.2	311	2,02,78,000	7,147
07-Oct-2025	1,105.05	1,117.95	1,100	1,100	223	3,04,72,652	19,628

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice