Lloyds Enterprises Limited LLOYDSENT
NSE · India · Distribution Services
INR 77.51-1.72 (-2.17%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 77.95 | -1.62% | INR 79.00 | INR 79.07 | INR 75.70 | 3.29M |
| 2026-09-30 | INR 79.23 | +0.13% | INR 79.70 | INR 82.10 | INR 78.68 | 4.34M |
| 2026-09-29 | INR 79.13 | +3.67% | INR 76.30 | INR 80.40 | INR 75.12 | 4.99M |
| 2026-09-28 | INR 76.33 | -4.19% | INR 79.59 | INR 79.59 | INR 75.89 | 2.60M |
| 2026-09-25 | INR 79.67 | +5.41% | INR 75.58 | INR 81.40 | INR 74.49 | 11.96M |
| 2026-09-24 | INR 75.58 | +1.93% | INR 72.71 | INR 77.15 | INR 72.71 | 4.47M |
| 2026-09-23 | INR 74.15 | +5.31% | INR 70.70 | INR 74.50 | INR 70.44 | 4.44M |
| 2026-09-22 | INR 70.41 | -0.11% | INR 70.50 | INR 72.84 | INR 69.81 | 3.15M |
| 2026-09-21 | INR 70.49 | +2.40% | INR 68.30 | INR 70.92 | INR 67.23 | 3.13M |
| 2026-09-18 | INR 68.84 | +2.75% | INR 66.75 | INR 69.79 | INR 66.75 | 1.58M |
| 2026-09-17 | INR 67.00 | +0.06% | INR 66.60 | INR 68.55 | INR 66.60 | 1.08M |
| 2026-09-16 | INR 66.96 | -1.01% | INR 67.33 | INR 68.56 | INR 65.91 | 1.91M |
| 2026-09-15 | INR 67.64 | -3.08% | INR 70.00 | INR 70.33 | INR 67.28 | 1.89M |
| 2026-09-14 | INR 69.79 | 0.00% | INR 69.79 | INR 69.79 | INR 69.79 | 0 |
| 2026-09-11 | INR 69.79 | -0.31% | INR 69.36 | INR 70.24 | INR 67.60 | 3.76M |
| 2026-09-10 | INR 70.01 | -0.60% | INR 70.18 | INR 70.95 | INR 69.70 | 1.01M |
| 2026-09-09 | INR 70.43 | -0.87% | INR 71.03 | INR 71.99 | INR 70.18 | 1.05M |
| 2026-09-08 | INR 71.05 | -1.70% | INR 71.99 | INR 72.55 | INR 70.50 | 1.17M |
| 2026-09-07 | INR 72.28 | -2.63% | INR 74.00 | INR 74.32 | INR 72.10 | 1.82M |
| 2026-09-04 | INR 74.23 | +3.14% | INR 71.79 | INR 74.69 | INR 71.79 | 3.68M |
| 2026-09-03 | INR 71.97 | +1.42% | INR 71.24 | INR 72.90 | INR 71.24 | 1.99M |
| 2026-09-02 | INR 70.96 | -0.53% | INR 71.00 | INR 71.33 | INR 69.51 | 2.42M |
| 2026-09-01 | INR 71.34 | -1.40% | INR 72.00 | INR 72.99 | INR 71.05 | 1.75M |
| 2026-08-31 | INR 72.35 | -1.60% | INR 73.01 | INR 74.36 | INR 71.56 | 2.23M |
| 2026-08-28 | INR 73.53 | +0.81% | INR 72.60 | INR 74.52 | INR 71.69 | 2.94M |
| 2026-08-27 | INR 72.94 | -1.91% | INR 74.36 | INR 75.42 | INR 72.76 | 1.24M |
| 2026-08-26 | INR 74.36 | +0.39% | INR 74.35 | INR 75.51 | INR 73.90 | 2.32M |
| 2026-08-25 | INR 74.07 | +0.01% | INR 74.10 | INR 74.65 | INR 72.98 | 2.86M |
| 2026-08-24 | INR 74.06 | -4.55% | INR 77.75 | INR 77.80 | INR 73.90 | 4.52M |
| 2026-08-21 | INR 77.59 | -1.22% | INR 78.50 | INR 79.44 | INR 77.17 | 2.75M |
| 2026-08-20 | INR 78.55 | -0.03% | INR 78.99 | INR 79.98 | INR 77.92 | 3.76M |
| 2026-08-19 | INR 78.57 | -0.58% | INR 79.41 | INR 79.94 | INR 77.75 | 2.42M |
| 2026-08-18 | INR 79.03 | +4.47% | INR 75.60 | INR 80.90 | INR 75.60 | 6.84M |
| 2026-08-17 | INR 75.65 | -1.10% | INR 76.50 | INR 76.74 | INR 74.52 | 2.49M |
| 2026-08-14 | INR 76.49 | +0.59% | INR 76.39 | INR 77.87 | INR 75.68 | 3.03M |
| 2026-08-13 | INR 76.04 | -2.38% | INR 78.00 | INR 78.99 | INR 75.65 | 2.40M |
| 2026-08-12 | INR 77.89 | -3.22% | INR 80.00 | INR 80.00 | INR 77.00 | 3.24M |
| 2026-08-11 | INR 80.48 | -2.51% | INR 82.97 | INR 83.33 | INR 79.10 | 10.47M |
| 2026-08-10 | INR 82.55 | -1.14% | INR 83.89 | INR 84.70 | INR 81.50 | 4.94M |
| 2026-08-07 | INR 83.50 | +5.06% | INR 80.10 | INR 83.90 | INR 80.10 | 9.15M |
| 2026-08-06 | INR 79.48 | -2.41% | INR 81.44 | INR 82.10 | INR 79.20 | 3.52M |
| 2026-08-05 | INR 81.44 | +0.36% | INR 81.69 | INR 82.65 | INR 79.84 | 2.53M |
| 2026-08-04 | INR 81.15 | -0.51% | INR 81.44 | INR 82.94 | INR 80.30 | 2.99M |
| 2026-08-03 | INR 81.57 | +2.01% | INR 81.88 | INR 84.16 | INR 80.76 | 3.96M |
| 2026-07-31 | INR 79.96 | +1.16% | INR 79.89 | INR 81.44 | INR 79.18 | 2.26M |
| 2026-07-30 | INR 79.04 | -1.65% | INR 80.35 | INR 81.37 | INR 78.12 | 2.19M |
| 2026-07-29 | INR 80.37 | +0.54% | INR 80.47 | INR 81.94 | INR 78.64 | 4.03M |
| 2026-07-28 | INR 79.94 | -2.08% | INR 81.64 | INR 81.77 | INR 79.47 | 3.16M |
| 2026-07-27 | INR 81.64 | +4.61% | INR 78.69 | INR 82.00 | INR 78.56 | 5.63M |
| 2026-07-24 | INR 78.04 | +0.08% | INR 77.01 | INR 78.45 | INR 75.70 | 2.98M |
| 2026-07-23 | INR 77.98 | -0.69% | INR 78.41 | INR 79.69 | INR 77.44 | 3.04M |
| 2026-07-22 | INR 78.52 | -3.64% | INR 81.48 | INR 81.48 | INR 78.06 | 3.68M |
| 2026-07-21 | INR 81.49 | -0.90% | INR 82.46 | INR 83.42 | INR 81.20 | 3.40M |
| 2026-07-20 | INR 82.23 | +5.56% | INR 77.90 | INR 83.80 | INR 77.05 | 17.34M |
| 2026-07-17 | INR 77.90 | -1.68% | INR 79.24 | INR 79.29 | INR 76.51 | 6.45M |
| 2026-07-16 | INR 79.23 | -0.60% | INR 79.26 | INR 81.50 | INR 78.25 | 9.83M |
| 2026-07-15 | INR 79.71 | +2.43% | INR 78.20 | INR 80.50 | INR 77.40 | 13.82M |
| 2026-07-14 | INR 77.82 | -1.33% | INR 78.00 | INR 80.50 | INR 76.96 | 12.40M |
| 2026-07-13 | INR 78.87 | +0.88% | INR 77.45 | INR 80.82 | INR 76.60 | 13.77M |
| 2026-07-10 | INR 78.18 | +4.83% | INR 75.15 | INR 78.50 | INR 74.68 | 5.82M |
| 2026-07-09 | INR 74.58 | +4.56% | INR 71.68 | INR 75.48 | INR 71.68 | 2.71M |
| 2026-07-08 | INR 71.33 | -4.37% | INR 73.98 | INR 75.25 | INR 70.10 | 3.93M |
| 2026-07-07 | INR 74.59 | -4.03% | INR 77.78 | INR 78.33 | INR 73.85 | 3.42M |
| 2026-07-06 | INR 77.72 | +3.15% | INR 76.20 | INR 78.75 | INR 75.12 | 7.32M |
| 2026-07-03 | INR 75.35 | +2.25% | INR 74.01 | INR 75.90 | INR 73.36 | 3.15M |
| 2026-07-02 | INR 73.69 | 0.00% | INR 73.99 | INR 76.00 | INR 72.91 | 2.67M |
| 2026-07-01 | INR 73.69 | -0.18% | INR 74.15 | INR 75.59 | INR 73.30 | 2.11M |
| 2026-06-30 | INR 73.82 | -1.90% | INR 75.50 | INR 76.10 | INR 73.36 | 2.89M |
| 2026-06-29 | INR 75.25 | +2.84% | INR 73.05 | INR 75.90 | INR 71.71 | 3.44M |
| 2026-06-26 | INR 73.17 | 0.00% | INR 73.17 | INR 73.17 | INR 73.17 | 0 |
| 2026-06-25 | INR 73.17 | -4.37% | INR 76.99 | INR 77.00 | INR 72.61 | 4.03M |
| 2026-06-24 | INR 76.51 | -1.47% | INR 78.24 | INR 79.70 | INR 75.60 | 3.74M |
| 2026-06-23 | INR 77.65 | -0.05% | INR 77.90 | INR 78.78 | INR 75.12 | 3.55M |
| 2026-06-22 | INR 77.69 | +0.61% | INR 77.30 | INR 80.24 | INR 77.11 | 7.52M |
| 2026-06-19 | INR 77.22 | +0.44% | INR 77.33 | INR 77.99 | INR 74.36 | 5.59M |
| 2026-06-18 | INR 76.88 | +1.68% | INR 76.50 | INR 78.56 | INR 76.00 | 12.51M |
| 2026-06-17 | INR 75.61 | +6.58% | INR 71.40 | INR 76.79 | INR 71.40 | 15.74M |
| 2026-06-16 | INR 70.94 | +2.22% | INR 69.95 | INR 73.59 | INR 67.97 | 8.02M |
| 2026-06-15 | INR 69.40 | +3.69% | INR 69.90 | INR 70.17 | INR 67.81 | 3.07M |
| 2026-06-12 | INR 66.93 | +3.83% | INR 65.50 | INR 67.44 | INR 64.87 | 2.77M |
| 2026-06-11 | INR 64.46 | -2.89% | INR 65.15 | INR 66.99 | INR 64.20 | 1.78M |
| 2026-06-10 | INR 66.38 | -2.24% | INR 68.54 | INR 68.54 | INR 65.74 | 1.66M |
| 2026-06-09 | INR 67.90 | +5.93% | INR 65.00 | INR 68.20 | INR 64.22 | 3.07M |
| 2026-06-08 | INR 64.10 | -4.13% | INR 65.65 | INR 66.44 | INR 63.67 | 2.35M |
| 2026-06-05 | INR 66.86 | -0.40% | INR 67.00 | INR 69.70 | INR 66.50 | 2.09M |
| 2026-06-04 | INR 67.13 | -0.56% | INR 67.00 | INR 68.35 | INR 66.90 | 1.20M |
| 2026-06-03 | INR 67.51 | -1.59% | INR 68.70 | INR 68.78 | INR 66.10 | 1.90M |
| 2026-06-02 | INR 68.60 | +1.25% | INR 67.62 | INR 68.90 | INR 67.15 | 1.90M |
| 2026-06-01 | INR 67.75 | -5.98% | INR 72.10 | INR 72.66 | INR 67.01 | 4.19M |
| 2026-05-29 | INR 72.06 | -3.60% | INR 75.00 | INR 75.73 | INR 71.10 | 2.87M |