LSIL Historical Share Price Data

Lloyds Steels Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	45.4	47.25	43.75	44.05	9680	143560623.15	1536689	3.50	-1.35
21-Mar-2024	45.05	48.45	45.05	47.6	13822	297958745.85	2313470	3.40	2.55
22-Mar-2024	47.6	49.4	46.6	47.9	11326	182841245.65	1659049	2.80	0.30
26-Mar-2024	47.9	48.8	46.5	46.8	10733	166612154.9	2060272	2.30	-1.10
27-Mar-2024	47.1	50.2	46.95	48.95	15741	329741266.15	2988339	3.25	1.85
28-Mar-2024	49.65	50.8	48.5	49.05	9490	182310052.05	1727354	2.30	-0.60
01-Apr-2024	49.4	50.9	48.55	50.1	13283	262308352	2736643	2.35	0.70
02-Apr-2024	50.45	53.45	50.1	52.85	16665	320420847.25	2632708	3.35	2.40
03-Apr-2024	52.9	55.25	52.5	55.05	19040	315854091.1	2774559	2.75	2.15
04-Apr-2024	55.95	56.25	53.7	55.4	17182	305085496.2	2580470	2.55	-0.55
05-Apr-2024	56	59.9	55.8	57.1	36110	925659678.65	6334646	4.10	1.10
08-Apr-2024	58.2	59.1	55.85	56.2	18454	339873306.3	2800684	3.25	-2.00
09-Apr-2024	59	59	54.4	55.1	14753	271962493.95	2094836	4.60	-3.90
10-Apr-2024	55.35	58.5	54.8	56.7	21714	441941264.9	2401006	3.70	1.35
12-Apr-2024	56.5	59.35	56.2	57.65	23884	557652569.9	3581907	3.15	1.15
15-Apr-2024	55.05	56.8	53.4	55.1	26906	532023475.15	9643977	3.40	0.05
16-Apr-2024	54.2	56.3	54.2	55	13580	266801298.5	1834051	2.10	0.80
18-Apr-2024	55.7	57.2	54.75	55	13323	269096675.3	1882802	2.45	-0.70
19-Apr-2024	53.7	55.15	53.05	54.3	11675	244336585.2	1620548	2.10	0.60

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.