Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,225.25

(3.05%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	1,143.9	1,143.9	1,093.5	1,111.85	134	75,49,194	278
03-Feb-2026	1,121	1,166.7	1,090.5	1,138.35	209	76,78,016	754
04-Feb-2026	1,117	1,195.25	1,101	1,171.6	403	1,48,75,472	5,766
05-Feb-2026	1,179	1,200	1,133	1,157.05	375	93,73,373	1,066
06-Feb-2026	1,177	1,257	1,171	1,230.6	402	3,93,92,748	25,594
09-Feb-2026	1,255.25	1,299	1,230.6	1,250.2	232	5,38,22,821	36,140
10-Feb-2026	1,295	1,337.65	1,223.65	1,304.5	502	1,64,36,680	937
11-Feb-2026	1,330	1,384	1,312	1,367.05	312	5,13,36,760	26,950
12-Feb-2026	1,413.9	1,499	1,360	1,414	931	2,14,01,322	5,020
13-Feb-2026	1,485	1,500	1,390	1,434.35	302	1,18,60,096	1,766
16-Feb-2026	1,485	1,485	1,360	1,364.15	509	1,22,44,781	1,156
17-Feb-2026	1,401	1,465	1,351.05	1,421.5	494	1,51,07,010	3,152
18-Feb-2026	1,415.45	1,464	1,390	1,403.35	273	1,24,09,356	626
19-Feb-2026	1,428.9	1,428.9	1,352.2	1,398.7	287	98,97,502	653
20-Feb-2026	1,409	1,409	1,320.1	1,339.4	285	92,39,168	865
23-Feb-2026	1,350	1,400	1,221.2	1,261.2	653	1,33,28,910	2,916
24-Feb-2026	1,200	1,274	1,200	1,262.45	109	11,04,021	907
25-Feb-2026	1,269	1,274.9	1,199.5	1,231	119	14,95,996	1,243
26-Feb-2026	1,229	1,229	1,181.2	1,188.95	57	5,39,925	454
27-Feb-2026	1,190	1,226	1,155.5	1,225.25	40	12,35,411	1,016

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice