BSE - Free Realtime Quote INR

Lloyds Enterprises Limited (LLOYDSENT.BO)

62.25
+1.65
+(2.72%)
As of 12:32:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202561.2163.3460.6162.2562.25164,739
Jun 2, 202562.9562.9560.1160.6060.60213,287
May 30, 202562.3964.0561.0662.3862.38680,700
May 29, 202556.4863.0056.0561.9861.981,746,402
May 28, 202555.9756.8755.0455.4655.46253,205
May 27, 202556.2257.4754.7555.0955.09209,599
May 26, 202552.4958.9951.5257.1157.11911,034
May 23, 202550.2052.2550.1351.3951.39183,162
May 22, 202550.5551.3049.8050.1750.1732,012
May 21, 202550.9851.5549.4851.0851.08123,135
May 20, 202552.4553.0649.6750.3350.33163,700
May 19, 202552.7353.2151.5252.3852.38147,228
May 16, 202552.5253.3351.5151.9951.99157,622
May 15, 202552.1054.6552.1052.9752.97105,627
May 14, 202550.3754.5050.3753.1453.14225,618
May 13, 202551.5951.9551.0951.6651.6699,796
May 12, 202550.6952.0050.0051.5051.50285,681
May 9, 202547.8448.6046.5047.4547.45294,018
May 8, 202550.2550.9048.1048.7248.72187,191
May 7, 202547.1550.1747.1549.9349.93314,155
May 6, 202551.1651.4848.1848.5748.57157,015
May 5, 202550.7251.3850.4051.1151.11202,369
May 2, 202551.0051.8850.1151.3251.32288,028
Apr 30, 202552.2852.2850.1751.0251.02140,081
Apr 29, 202552.0652.7851.2551.4851.48142,896
Apr 28, 202552.8053.9851.6552.4052.40236,865
Apr 25, 202554.9855.5451.0453.1453.141,120,125
Apr 24, 202554.8555.4853.9354.9354.93296,268
Apr 23, 202555.0055.9653.6655.0355.03261,342
Apr 22, 202552.7555.9852.7554.8854.88498,911
Apr 21, 202552.5153.4352.4252.9652.96684,832
Apr 17, 202553.0653.7452.3052.6752.67283,256
Apr 16, 202552.8453.8651.6253.6853.68226,219
Apr 15, 202552.0353.7751.6352.6152.61425,229
Apr 11, 202549.8052.5049.6052.1852.18386,568
Apr 9, 202547.1149.5246.0848.3648.36148,285
Apr 8, 202548.9749.1346.7748.0748.07248,200
Apr 7, 202541.1146.8941.1146.0646.06381,972
Apr 4, 202550.5150.5148.5049.8049.80289,260
Apr 3, 202547.8851.9247.6350.7450.74391,362
Apr 2, 202547.0649.0045.5548.2048.20383,270
Apr 1, 202544.2046.6843.7546.2546.25264,392
Mar 28, 202543.3244.8043.0044.3944.39176,399
Mar 27, 202541.8245.1841.3644.0944.09536,837
Mar 26, 202542.3243.4141.2641.8141.81308,147
Mar 25, 202544.9945.1841.8042.1142.11211,932
Mar 24, 202544.1045.0043.5644.3544.35235,002
Mar 21, 202543.4844.4942.8743.7043.70344,584
Mar 20, 202545.9945.9942.5042.7742.77220,802
Mar 19, 202541.8043.9041.5043.5243.52365,902
Mar 18, 202538.3941.4138.2241.2541.25233,829
Mar 17, 202540.1440.6137.2537.6337.63273,307
Mar 13, 202541.1641.4239.0039.2739.27149,723
Mar 12, 202542.2842.5140.9541.1041.10235,395
Mar 11, 202541.8442.5040.4141.4741.47291,444
Mar 10, 202544.0944.7841.7842.6042.60378,264
Mar 7, 202543.2445.2543.1344.0844.08304,938
Mar 6, 202544.8944.9642.5443.2443.24392,795
Mar 5, 202542.0843.9842.0843.6543.65741,034
Mar 4, 202541.4744.1240.5641.6941.691,032,304
Mar 3, 202545.1146.1340.4840.9940.99595,548
Feb 28, 202544.5046.4842.5545.1645.167,175,908
Feb 27, 202546.9047.4945.0245.4845.48272,060
Feb 25, 202547.7848.1046.5046.7646.76186,540
Feb 24, 202549.6549.6547.1047.4247.42160,595
Feb 21, 202551.0052.7949.1250.0050.00466,830
Feb 20, 202549.7952.3948.5051.0751.07320,749
Feb 19, 202546.4549.8445.3949.6349.632,240,646
Feb 18, 202544.0046.8043.7345.5445.54459,111
Feb 17, 202546.0047.3044.6044.8044.80532,662
Feb 14, 202548.8948.8943.3046.2446.24937,478
Feb 13, 202548.4951.6847.3250.1750.17450,848
Feb 12, 202548.5049.3846.3148.1548.15397,530
Feb 11, 202550.7450.7448.2448.3748.37396,893
Feb 10, 202551.3552.0949.3350.4950.49321,075
Feb 7, 202553.2853.2851.0051.3551.35247,798
Feb 6, 202552.9854.4552.2252.6152.61186,104
Feb 5, 202553.0053.8952.3052.4152.41231,990
Feb 4, 202552.9653.5851.5552.4052.40231,923
Feb 3, 202553.8954.2850.7052.1152.11399,277
Feb 1, 202556.1056.6053.2053.9753.97483,751
Jan 31, 202555.6357.0055.5556.1156.11265,062
Jan 30, 202556.9457.7955.1055.5055.50410,278
Jan 29, 202554.4257.2854.4256.9456.94380,429
Jan 28, 202555.5156.5652.3454.4254.421,017,361
Jan 27, 202558.5058.5054.7555.4855.48632,308
Jan 24, 202560.6562.0858.8359.3259.32416,622
Jan 23, 202562.5163.1760.2260.5660.56529,465
Jan 22, 202560.0962.3858.5062.0262.02858,170
Jan 21, 202558.9962.5058.4959.4759.472,042,528
Jan 20, 202556.1358.9054.7258.2758.27602,719
Jan 17, 202555.5958.3354.9555.9855.98650,252
Jan 16, 202555.0057.2054.7755.3155.31386,508
Jan 15, 202554.6756.6053.6554.1954.19370,438
Jan 14, 202552.6654.9352.6653.8353.83304,171
Jan 13, 202557.0057.5052.2253.1153.11493,187
Jan 10, 202557.4558.6555.5657.1557.15589,418
Jan 9, 202558.2059.2856.8057.7057.70583,564
Jan 8, 202559.6260.1557.0058.0258.02970,404
Jan 7, 202554.6359.9554.6359.6159.611,040,318
Jan 6, 202557.4159.6954.0454.5054.501,498,450
Jan 3, 202554.0158.9954.0057.3557.352,535,365
Jan 2, 202549.3554.3049.2354.2054.201,924,631
Jan 1, 202549.9550.5049.0449.3749.37455,563
Dec 31, 202446.9251.0546.9049.2949.29639,253
Dec 30, 202446.9949.5046.6347.6047.60561,130
Dec 27, 202444.5048.0044.5046.9946.99237,183
Dec 26, 202445.7745.7744.4244.6044.60183,712
Dec 24, 202445.9846.3844.9145.0545.05180,459
Dec 23, 202446.6747.2845.0045.2945.29218,215
Dec 20, 202446.2347.2745.3045.7545.75230,147
Dec 19, 202446.5247.2146.0046.8046.80400,480
Dec 18, 202449.0049.4347.3647.6547.65539,987
Dec 17, 202448.9149.9048.7648.9648.96215,404
Dec 16, 202450.4751.5049.0249.4549.45398,496
Dec 13, 202446.8250.3946.8249.7749.77345,784
Dec 12, 202448.6649.1847.5247.8647.86201,046
Dec 11, 202449.4549.7548.6148.8648.86284,242
Dec 10, 202450.8450.8448.0148.8948.89424,394
Dec 9, 202449.4051.5649.2050.4150.41315,067
Dec 6, 202449.5051.0048.7349.3449.34284,978
Dec 5, 202451.2551.3548.7549.2149.21272,436
Dec 4, 202449.8051.4049.4050.5050.50337,189
Dec 3, 202448.8949.8748.5949.1249.12364,427
Dec 2, 202448.2548.9847.0148.3448.34389,331
Nov 29, 202448.1748.3446.9747.6347.63154,573
Nov 28, 202446.2148.4046.2147.3947.39277,652
Nov 27, 202444.7546.5344.1246.4946.49347,832
Nov 26, 202445.2545.7843.9944.3244.32213,000
Nov 25, 202444.3646.1044.0244.8444.84177,981
Nov 22, 202444.2845.0443.1344.0744.07172,532
Nov 21, 202445.9545.9543.6743.9643.96284,040
Nov 19, 202445.4847.0045.4045.9645.96246,865
Nov 18, 202444.8546.2043.6244.7744.77458,560
Nov 14, 202443.0745.0842.9244.0844.08285,017
Nov 13, 202444.6145.7543.2343.4643.46340,306
Nov 12, 202447.1847.9045.2045.5045.50153,793
Nov 11, 202447.6247.8946.0046.4346.43283,091
Nov 8, 202450.4851.0047.6548.2348.23238,926
Nov 7, 202449.3550.8848.2249.9749.97533,277
Nov 6, 202446.2548.8046.2548.8048.80375,110
Nov 4, 202450.1050.3246.9447.0447.04449,768
Nov 1, 202449.9950.0048.9049.4149.41439,111
Oct 31, 202448.0148.4547.2048.4548.451,167,414
Oct 29, 202444.7044.7443.2043.9643.96155,857
Oct 28, 202443.3945.4941.4044.1344.13620,896