Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,253.5

(2.05%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	1,094.5	1,094.8	1,055	1,070.1	470	3,85,03,431	20,514
25-Nov-2025	1,057.55	1,123.6	1,054	1,121.6	400	3,71,14,701	12,099
26-Nov-2025	1,158	1,177.65	1,144.05	1,177.65	146	99,59,320	6,794
27-Nov-2025	1,236	1,236.5	1,180	1,229.8	734	3,69,82,845	15,656
28-Nov-2025	1,240	1,240	1,175	1,180	509	2,57,55,814	8,173
01-Dec-2025	1,180.05	1,209	1,148.75	1,154.05	495	2,11,08,121	8,883
02-Dec-2025	1,150.05	1,209	1,144	1,162.95	543	3,08,91,723	13,794
03-Dec-2025	1,168.2	1,197	1,165	1,167	478	4,12,33,978	17,743
04-Dec-2025	1,170.55	1,215.95	1,170.55	1,202.9	275	1,03,95,386	1,944
05-Dec-2025	1,219.95	1,263	1,201.35	1,259.7	357	1,83,83,394	6,994
08-Dec-2025	1,290	1,299	1,250	1,277.1	416	1,37,07,439	3,687
09-Dec-2025	1,277.1	1,326.9	1,252	1,277.25	343	1,13,92,700	1,997
10-Dec-2025	1,310	1,320	1,216.1	1,219.9	697	2,92,41,059	10,590
11-Dec-2025	1,181	1,225.4	1,163	1,167	564	1,33,80,621	3,299
12-Dec-2025	1,151	1,215	1,121.6	1,188	440	89,73,490	1,585
15-Dec-2025	1,219.95	1,247	1,192.1	1,237.6	354	87,02,602	885
16-Dec-2025	1,250	1,299.45	1,250	1,298	253	2,80,37,937	10,617
17-Dec-2025	1,308.95	1,308.95	1,240	1,240.9	241	2,00,73,842	9,219
18-Dec-2025	1,240.9	1,258.9	1,206.1	1,247.3	367	1,32,93,722	2,591
19-Dec-2025	1,260	1,268.9	1,210	1,228.35	72	8,01,579	429
22-Dec-2025	1,198	1,276.85	1,198	1,253.5	196	84,81,629	976

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice