Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,100

(2.29%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	1,087.95	1,087.95	1,060	1,062.6	80	11,19,236	730
24-Oct-2025	1,062.6	1,081.85	1,053	1,054.9	37	5,82,139	507
27-Oct-2025	1,062.05	1,078	1,050	1,050.3	267	1,52,00,749	1,053
28-Oct-2025	1,051.45	1,069.55	1,051.45	1,051.55	184	1,22,53,198	813
29-Oct-2025	1,055.05	1,069.85	1,050	1,050.15	274	1,30,57,797	945
30-Oct-2025	1,068	1,068	1,055	1,065.2	169	1,26,43,261	819
31-Oct-2025	1,070.05	1,084.45	1,070.05	1,075.35	211	1,14,35,086	266
03-Nov-2025	1,087	1,105	1,078	1,100	408	1,98,08,675	1,630

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice