Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹47.55

(-2.74%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	59.35	63.7	59	63.02	14,143	17,32,96,003.76	12,58,919
05-Feb-2026	63.35	63.48	61.18	61.94	7,847	7,07,28,878.33	4,57,292
06-Feb-2026	62.49	62.49	59	59.95	10,388	11,94,46,494.07	8,02,598
09-Feb-2026	61	62.85	57.71	58.49	26,188	26,43,39,651.72	15,57,244
10-Feb-2026	58.51	61.11	58.5	58.87	12,754	13,38,36,229.44	8,81,741
11-Feb-2026	58.99	59.19	57.16	58.07	5,898	5,04,19,455.18	3,81,238
12-Feb-2026	58	59.08	57	57.21	7,821	8,49,60,005.38	7,39,540
13-Feb-2026	56.75	56.75	54.82	55.27	7,958	11,45,11,542.71	13,29,659
16-Feb-2026	54.82	55.45	53.89	54.78	7,720	8,93,74,442.9	10,20,138
17-Feb-2026	54.51	57.48	54.39	57.22	12,057	12,47,73,940.6	9,28,992
18-Feb-2026	57.8	59.06	55.8	58.67	13,109	16,27,34,161.26	17,06,443
19-Feb-2026	58.8	58.8	54.7	55.1	14,510	7,45,36,274.87	6,34,630
20-Feb-2026	54.85	55.93	54.44	55.02	7,313	4,87,78,111.29	3,17,768
23-Feb-2026	55.04	55.12	52.74	53.25	9,115	6,70,71,797.7	6,24,342
24-Feb-2026	53.3	55.6	51.94	54.22	15,221	10,50,75,165.99	8,71,454
25-Feb-2026	54	55.49	53	54.14	23,433	35,10,13,258.41	46,66,672
26-Feb-2026	54.5	55.05	53.1	53.69	7,170	10,85,73,427.3	14,85,677
27-Feb-2026	53.3	53.38	50.7	51.07	23,009	35,10,31,263.79	46,48,817
02-Mar-2026	49.5	50.99	48.97	49.62	16,502	23,84,49,725.9	35,79,500
04-Mar-2026	48.5	48.68	45	46.08	24,264	24,83,04,678.91	33,62,582
05-Mar-2026	46.15	49.75	45.25	48.89	43,499	1,38,04,66,316.36	2,16,64,220

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice