Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,154.8

(3.86%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	1,198	1,276.85	1,198	1,253.5	196	84,81,629	976
23-Dec-2025	1,278.95	1,278.95	1,226	1,231.35	213	75,17,785	474
24-Dec-2025	1,252	1,269.95	1,210	1,211.35	259	70,35,838	205
26-Dec-2025	1,200.05	1,235	1,200	1,201.25	179	74,35,174	599
29-Dec-2025	1,218	1,218	1,180.75	1,190.55	95	67,84,767	286
30-Dec-2025	1,200	1,230	1,190	1,214.15	132	70,62,894	219
31-Dec-2025	1,259.9	1,259.9	1,190	1,190.4	114	65,45,803	162
01-Jan-2026	1,210	1,239.75	1,140	1,145.4	215	86,34,157	1,397
02-Jan-2026	1,190.5	1,202.65	1,173.5	1,202.55	102	82,93,542	874
05-Jan-2026	1,165	1,214.95	1,165	1,194.2	155	71,34,372	523
06-Jan-2026	1,215	1,215	1,182	1,192.65	99	3,58,35,554	25,132
07-Jan-2026	1,180	1,212	1,180	1,192.5	183	80,36,922	763
08-Jan-2026	1,192.65	1,210	1,190.15	1,199.9	73	71,81,845	805
09-Jan-2026	1,220	1,220	1,177.9	1,180.55	78	71,28,881	906
12-Jan-2026	1,190	1,199.95	1,159.05	1,161.3	111	90,54,977	2,173
13-Jan-2026	1,217.95	1,217.95	1,175	1,175.2	59	66,24,123	320
14-Jan-2026	1,175.2	1,199.9	1,175	1,177.5	13	4,96,279	327
16-Jan-2026	1,175	1,195	1,175	1,175	99	69,70,831	482
19-Jan-2026	1,177.05	1,210.95	1,153.1	1,153.9	106	85,61,667	1,502
20-Jan-2026	1,167.5	1,207.9	1,097.2	1,111.85	418	98,49,826	1,872
21-Jan-2026	1,130	1,160	1,105.5	1,154.8	212	80,36,907	959

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice