Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,073.55

(-0.01%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Oct-2025	1,091.25	1,104.55	1,071.6	1,076.2	121	39,75,887	801
09-Oct-2025	1,076.3	1,090	1,071.2	1,073.55	1,304	15,31,59,256	19,869
10-Oct-2025	1,085	1,109.75	1,079.75	1,091.45	1,065	12,30,98,178	17,750
13-Oct-2025	1,115	1,115	1,090.8	1,099.75	802	8,23,13,158	12,212
14-Oct-2025	1,148	1,148	1,080	1,081.2	816	4,74,26,527	3,585
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

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice