Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,099.9

(1.86%)

Aug 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	1,054.85	1,085.85	1,054.85	1,073.9	400	2,00,80,114	18,661
09-Jul-2025	1,099	1,126	1,032	1,066.55	510	3,65,92,844	33,917
10-Jul-2025	1,109	1,119.85	1,050	1,119.8	282	1,67,65,956	15,204
11-Jul-2025	1,140	1,175.75	1,120	1,121.15	346	2,21,05,064	19,546
14-Jul-2025	1,150	1,169.7	1,120	1,129.4	164	1,42,50,463	12,608
15-Jul-2025	1,135	1,165	1,120	1,121.85	185	63,25,942	5,610
16-Jul-2025	1,100	1,121.9	1,100	1,109.45	170	58,17,859	5,271
17-Jul-2025	1,135	1,140	1,121	1,131.35	117	1,63,98,819	14,496
18-Jul-2025	1,145	1,145	1,130	1,133.55	85	68,57,075	6,057
21-Jul-2025	1,130	1,179	1,130	1,134.95	181	1,79,97,100	15,835
22-Jul-2025	1,150	1,160	1,130	1,136.4	69	11,04,287	969
23-Jul-2025	1,134	1,160	1,130	1,146.5	86	31,45,659	2,764
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

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice