Loyal Textile Mills Limited LOYALTEX
NSE · India · Process Industries
INR 207.00-2.67 (-1.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 207.50 | -1.03% | INR 209.95 | INR 215.00 | INR 207.00 | 156 |
| 2026-09-30 | INR 209.67 | +1.15% | INR 206.30 | INR 213.95 | INR 206.30 | 787 |
| 2026-09-29 | INR 207.28 | -2.10% | INR 210.10 | INR 212.99 | INR 206.25 | 475 |
| 2026-09-28 | INR 211.73 | -4.71% | INR 222.00 | INR 222.00 | INR 207.11 | 777 |
| 2026-09-25 | INR 222.19 | -0.80% | INR 231.80 | INR 231.80 | INR 215.25 | 993 |
| 2026-09-24 | INR 223.98 | -3.14% | INR 240.90 | INR 240.90 | INR 221.27 | 6.53K |
| 2026-09-23 | INR 231.23 | +7.57% | INR 222.55 | INR 257.94 | INR 219.25 | 52.04K |
| 2026-09-22 | INR 214.95 | +6.13% | INR 202.72 | INR 214.95 | INR 202.72 | 31 |
| 2026-09-21 | INR 202.54 | +0.59% | INR 202.54 | INR 202.54 | INR 202.54 | 1 |
| 2026-09-18 | INR 201.35 | -2.73% | INR 207.00 | INR 210.80 | INR 197.09 | 447 |
| 2026-09-17 | INR 207.00 | -1.42% | INR 210.00 | INR 210.00 | INR 204.06 | 123 |
| 2026-09-16 | INR 209.99 | 0.00% | INR 210.00 | INR 210.00 | INR 203.00 | 156 |
| 2026-09-15 | INR 210.00 | -1.79% | INR 209.00 | INR 211.00 | INR 209.00 | 73 |
| 2026-09-14 | INR 213.83 | 0.00% | INR 213.83 | INR 213.83 | INR 213.83 | 0 |
| 2026-09-11 | INR 213.83 | -1.73% | INR 210.00 | INR 221.20 | INR 202.51 | 354 |
| 2026-09-10 | INR 217.60 | +0.83% | INR 216.88 | INR 217.96 | INR 210.10 | 61 |
| 2026-09-09 | INR 215.81 | -4.25% | INR 218.00 | INR 218.00 | INR 214.19 | 83 |
| 2026-09-08 | INR 225.39 | +3.71% | INR 227.21 | INR 236.00 | INR 215.00 | 2.53K |
| 2026-09-07 | INR 217.32 | -0.38% | INR 215.00 | INR 222.00 | INR 207.70 | 594 |
| 2026-09-04 | INR 218.14 | +2.98% | INR 210.00 | INR 221.82 | INR 206.00 | 2.29K |
| 2026-09-03 | INR 211.82 | +1.35% | INR 205.00 | INR 218.79 | INR 200.00 | 47 |
| 2026-09-02 | INR 209.00 | +1.82% | INR 218.40 | INR 218.40 | INR 206.14 | 80 |
| 2026-09-01 | INR 205.27 | -5.84% | INR 218.00 | INR 218.00 | INR 205.00 | 166 |
| 2026-08-31 | INR 218.00 | -3.55% | INR 219.00 | INR 222.00 | INR 218.00 | 214 |
| 2026-08-28 | INR 226.02 | +3.25% | INR 257.79 | INR 257.79 | INR 221.01 | 4.24K |
| 2026-08-27 | INR 218.90 | +1.81% | INR 215.00 | INR 220.65 | INR 212.84 | 394 |
| 2026-08-26 | INR 215.00 | +2.38% | INR 229.73 | INR 229.73 | INR 202.50 | 902 |
| 2026-08-25 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 210.00 | 0 |
| 2026-08-24 | INR 210.00 | -0.49% | INR 203.10 | INR 230.10 | INR 203.10 | 1.20K |
| 2026-08-21 | INR 211.04 | 0.00% | INR 211.05 | INR 219.80 | INR 205.00 | 2.17K |
| 2026-08-20 | INR 211.05 | -2.12% | INR 231.98 | INR 231.98 | INR 201.08 | 992 |
| 2026-08-19 | INR 215.62 | -0.59% | INR 214.05 | INR 216.70 | INR 214.05 | 520 |
| 2026-08-18 | INR 216.90 | -1.86% | INR 219.00 | INR 234.88 | INR 214.00 | 1.09K |
| 2026-08-17 | INR 221.00 | +1.28% | INR 234.94 | INR 234.94 | INR 220.00 | 590 |
| 2026-08-14 | INR 218.20 | -3.11% | INR 220.00 | INR 220.50 | INR 216.00 | 836 |
| 2026-08-13 | INR 225.20 | -1.62% | INR 216.00 | INR 239.08 | INR 216.00 | 1.35K |
| 2026-08-12 | INR 228.91 | +4.22% | INR 255.00 | INR 255.00 | INR 225.35 | 15.01K |
| 2026-08-11 | INR 219.64 | +2.64% | INR 213.02 | INR 220.00 | INR 213.02 | 506 |
| 2026-08-10 | INR 214.00 | -0.47% | INR 216.00 | INR 216.19 | INR 211.15 | 315 |
| 2026-08-07 | INR 215.00 | +0.22% | INR 214.00 | INR 215.00 | INR 214.00 | 462 |
| 2026-08-06 | INR 214.53 | +2.16% | INR 212.00 | INR 219.30 | INR 212.00 | 831 |
| 2026-08-05 | INR 210.00 | +0.48% | INR 227.99 | INR 227.99 | INR 210.00 | 1.24K |
| 2026-08-04 | INR 208.99 | +4.47% | INR 219.32 | INR 219.32 | INR 205.05 | 588 |
| 2026-08-03 | INR 200.05 | -1.94% | INR 205.00 | INR 215.00 | INR 200.05 | 187 |
| 2026-07-31 | INR 204.00 | -1.45% | INR 204.00 | INR 204.00 | INR 204.00 | 1 |
| 2026-07-30 | INR 207.00 | 0.00% | INR 207.00 | INR 207.00 | INR 207.00 | 0 |
| 2026-07-29 | INR 207.00 | -1.03% | INR 202.00 | INR 208.93 | INR 202.00 | 5 |
| 2026-07-28 | INR 209.15 | +2.55% | INR 219.39 | INR 220.00 | INR 201.13 | 220 |
| 2026-07-27 | INR 203.94 | -0.54% | INR 205.00 | INR 205.00 | INR 193.00 | 104 |
| 2026-07-24 | INR 205.05 | -0.97% | INR 225.00 | INR 225.00 | INR 204.70 | 158 |
| 2026-07-23 | INR 207.06 | -2.33% | INR 210.00 | INR 210.00 | INR 207.06 | 5 |
| 2026-07-22 | INR 212.00 | +4.95% | INR 202.00 | INR 212.00 | INR 198.00 | 25 |
| 2026-07-21 | INR 202.00 | +0.50% | INR 201.00 | INR 203.00 | INR 201.00 | 65 |
| 2026-07-20 | INR 201.00 | +0.50% | INR 201.90 | INR 202.00 | INR 201.00 | 108 |
| 2026-07-17 | INR 200.00 | -0.71% | INR 200.43 | INR 202.90 | INR 199.90 | 1.88K |
| 2026-07-16 | INR 201.43 | -0.33% | INR 219.40 | INR 219.40 | INR 195.52 | 177 |
| 2026-07-15 | INR 202.10 | +2.51% | INR 210.00 | INR 215.00 | INR 195.00 | 1.26K |
| 2026-07-14 | INR 197.15 | -6.12% | INR 210.00 | INR 210.00 | INR 197.00 | 277 |
| 2026-07-13 | INR 210.00 | +5.98% | INR 198.15 | INR 210.00 | INR 198.15 | 78 |
| 2026-07-10 | INR 198.15 | -2.74% | INR 204.40 | INR 207.00 | INR 190.00 | 787 |
| 2026-07-09 | INR 203.74 | -3.17% | INR 208.50 | INR 210.89 | INR 202.10 | 129 |
| 2026-07-08 | INR 210.40 | 0.00% | INR 202.00 | INR 210.40 | INR 202.00 | 193 |
| 2026-07-07 | INR 210.40 | -0.75% | INR 226.00 | INR 226.00 | INR 210.40 | 450 |
| 2026-07-06 | INR 211.98 | +0.94% | INR 210.00 | INR 231.00 | INR 209.99 | 999 |
| 2026-07-03 | INR 210.00 | +4.48% | INR 201.00 | INR 210.00 | INR 201.00 | 65 |
| 2026-07-02 | INR 201.00 | -4.29% | INR 220.00 | INR 220.00 | INR 200.15 | 167 |
| 2026-07-01 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 210.00 | 4 |
| 2026-06-30 | INR 210.00 | -4.70% | INR 210.05 | INR 219.99 | INR 209.34 | 729 |
| 2026-06-29 | INR 220.35 | +3.30% | INR 213.31 | INR 223.00 | INR 213.31 | 358 |
| 2026-06-26 | INR 213.31 | 0.00% | INR 213.31 | INR 213.31 | INR 213.31 | 0 |
| 2026-06-25 | INR 213.31 | +5.00% | INR 194.50 | INR 213.31 | INR 194.50 | 77 |
| 2026-06-24 | INR 203.16 | -0.38% | INR 214.00 | INR 214.00 | INR 194.50 | 1.30K |
| 2026-06-23 | INR 203.94 | -1.95% | INR 212.00 | INR 218.00 | INR 200.37 | 127 |
| 2026-06-22 | INR 208.00 | 0.00% | INR 208.00 | INR 208.00 | INR 203.00 | 326 |
| 2026-06-19 | INR 208.00 | 0.00% | INR 208.00 | INR 208.00 | INR 208.00 | 0 |
| 2026-06-18 | INR 208.00 | +1.96% | INR 208.00 | INR 208.00 | INR 208.00 | 24 |
| 2026-06-17 | INR 204.00 | +2.00% | INR 204.00 | INR 204.00 | INR 204.00 | 34 |
| 2026-06-16 | INR 200.00 | -1.96% | INR 200.00 | INR 200.00 | INR 200.00 | 451 |
| 2026-06-15 | INR 204.00 | 0.00% | INR 204.00 | INR 204.00 | INR 204.00 | 56 |
| 2026-06-12 | INR 204.00 | 0.00% | INR 204.00 | INR 204.00 | INR 204.00 | 10 |
| 2026-06-11 | INR 204.00 | -0.24% | INR 204.00 | INR 204.00 | INR 204.00 | 1 |
| 2026-06-10 | INR 204.50 | +0.25% | INR 204.50 | INR 204.50 | INR 204.50 | 4 |
| 2026-06-09 | INR 204.00 | 0.00% | INR 204.00 | INR 204.00 | INR 204.00 | 0 |
| 2026-06-08 | INR 204.00 | 0.00% | INR 204.00 | INR 204.00 | INR 204.00 | 100 |
| 2026-06-05 | INR 204.00 | -1.92% | INR 204.00 | INR 204.00 | INR 204.00 | 175 |
| 2026-06-04 | INR 208.00 | -1.91% | INR 208.00 | INR 208.00 | INR 207.90 | 260 |
| 2026-06-03 | INR 212.05 | -1.85% | INR 212.05 | INR 213.00 | INR 212.05 | 47 |
| 2026-06-02 | INR 216.05 | -1.80% | INR 216.05 | INR 216.05 | INR 216.05 | 401 |
| 2026-06-01 | INR 220.00 | -0.45% | INR 220.00 | INR 222.00 | INR 216.60 | 297 |
| 2026-05-29 | INR 221.00 | -0.45% | INR 221.00 | INR 221.00 | INR 220.89 | 525 |