Lloyds Enterpris

Lloyds Enterprises Ltd Historical Data

NSEBSE

₹49.72

(-2.53%)

Feb 21, 2025|03:31:19 PM

Invest wise with Expert advice

From Date

23/01/2025

To Date

23/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jan-2025	60	62.4	58.5	62.09	14,810	35,41,11,357.05	24,47,054
23-Jan-2025	62.7	63	60.1	60.61	10,520	16,65,47,974.05	11,73,739
24-Jan-2025	60.85	62.16	58.76	59.34	7,177	17,74,58,698.21	11,12,460
27-Jan-2025	58.11	58.29	54.67	55.6	10,426	20,95,11,729.07	19,49,780
28-Jan-2025	56.4	56.55	52.3	54.38	11,237	15,15,45,997.94	11,55,415
29-Jan-2025	55.19	57.3	54.76	56.9	5,592	15,87,57,496.61	12,30,142
30-Jan-2025	56.52	57.68	55.3	55.81	5,838	11,30,16,604.41	8,88,127
31-Jan-2025	55.84	56.9	55.51	56.03	4,310	5,32,54,511.65	4,57,810
01-Feb-2025	55.51	56.68	53	53.91	6,007	13,17,93,097.27	14,75,514
03-Feb-2025	54	54.3	50.74	52.2	7,501	10,73,44,363.64	11,12,615
04-Feb-2025	52.43	53.24	51.52	52.26	5,655	8,40,10,679.6	9,60,802
05-Feb-2025	52.63	53.9	52.06	52.39	4,152	5,26,72,255.53	4,80,979
06-Feb-2025	52.8	54.5	52.25	52.55	4,032	7,47,98,703.57	6,09,950
07-Feb-2025	52.88	52.91	51	51.28	4,957	10,29,11,281.07	12,98,250
10-Feb-2025	51.02	52.14	49.3	50.39	5,793	11,49,02,584.2	13,94,754
11-Feb-2025	50.35	50.79	48.3	48.38	4,085	6,59,58,501.2	8,19,048
12-Feb-2025	48.5	49.44	46.29	48.08	8,324	14,97,30,248.57	13,49,403
13-Feb-2025	48	51.85	47.41	50.21	7,117	18,62,61,632.5	17,63,418
14-Feb-2025	48.71	48.71	43.5	46.19	12,596	19,77,57,367.05	18,38,591
17-Feb-2025	46.1	47.38	44.52	44.67	7,074	12,72,71,266.42	9,74,238
18-Feb-2025	44.6	47	43.74	45.56	6,333	11,25,69,633.58	10,22,589
19-Feb-2025	45.85	50	45.34	49.55	9,970	25,27,47,982.63	30,79,648
20-Feb-2025	49.6	52.33	48.36	51.01	5,978	9,24,29,782.67	8,47,041

Lloyds Enterpris: Related NEWS

No Record Found

Invest wise with Expert advice