NSE - Free Realtime Quote INR

Lloyds Enterprises Limited (LLOYDSENT.NS)

70.62

+0.29

+(0.41%)

As of 2:05:52 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	70.50	73.59	70.10	70.62	70.62	6,375,046
Jun 6, 2025	65.49	71.50	65.34	70.33	70.33	7,292,230
Jun 5, 2025	66.75	67.50	64.62	65.10	65.10	7,623,629
Jun 4, 2025	62.55	68.15	62.55	66.39	66.39	10,441,571
Jun 3, 2025	60.97	63.26	60.50	62.05	62.05	2,280,930
Jun 2, 2025	62.34	62.55	60.20	60.63	60.63	1,056,604
May 30, 2025	62.20	64.00	61.03	62.34	62.34	2,951,579
May 29, 2025	55.69	63.00	55.69	61.82	61.82	10,196,516
May 28, 2025	55.00	56.80	54.90	55.44	55.44	1,330,133
May 27, 2025	57.14	57.55	54.51	55.04	55.04	1,312,381
May 26, 2025	51.41	58.90	51.41	57.14	57.14	9,429,488
May 23, 2025	50.10	52.29	49.96	51.46	51.46	1,304,432
May 22, 2025	50.60	51.28	49.80	50.17	50.17	1,056,576
May 21, 2025	50.55	51.55	49.45	51.13	51.13	1,206,374
May 20, 2025	52.69	53.14	49.66	50.39	50.39	1,015,916
May 19, 2025	52.10	53.19	51.51	52.31	52.31	964,861
May 16, 2025	53.00	53.34	51.50	52.00	52.00	687,505
May 15, 2025	53.22	54.60	52.65	52.92	52.92	856,332
May 14, 2025	51.31	54.56	51.31	53.22	53.22	1,910,925
May 13, 2025	51.89	52.38	51.05	51.61	51.61	493,482
May 12, 2025	50.29	52.25	50.00	51.59	51.59	1,528,367
May 9, 2025	48.63	48.63	46.50	47.43	47.43	1,484,819
May 8, 2025	50.15	50.60	48.20	48.82	48.82	1,147,716
May 7, 2025	48.37	50.14	48.29	49.88	49.88	1,847,885
May 6, 2025	51.22	51.50	48.06	48.36	48.36	2,675,470
May 5, 2025	50.41	51.50	50.21	51.22	51.22	960,395
May 2, 2025	50.40	52.00	50.04	51.39	51.39	1,769,583
Apr 30, 2025	51.50	52.00	50.20	51.04	51.04	2,927,537
Apr 29, 2025	52.86	52.86	51.25	51.55	51.55	1,478,532
Apr 28, 2025	53.00	54.50	51.61	52.48	52.48	1,601,430
Apr 25, 2025	55.00	55.64	51.01	53.05	53.05	10,299,391
Apr 24, 2025	54.96	55.51	53.92	54.93	54.93	1,904,837
Apr 23, 2025	55.10	55.89	53.65	55.00	55.00	4,848,308
Apr 22, 2025	53.25	55.99	53.24	54.92	54.92	5,623,628
Apr 21, 2025	52.89	53.25	52.34	52.96	52.96	1,272,599
Apr 17, 2025	53.50	53.71	52.12	52.60	52.60	2,599,031
Apr 16, 2025	52.55	54.00	51.60	53.62	53.62	2,466,956
Apr 15, 2025	52.49	53.80	51.50	52.73	52.73	2,631,818
Apr 11, 2025	49.89	52.50	49.60	52.02	52.02	2,878,359
Apr 9, 2025	48.00	49.70	46.05	48.51	48.51	1,441,546
Apr 8, 2025	46.80	49.24	46.70	48.11	48.11	1,798,013
Apr 7, 2025	43.40	47.00	42.67	46.04	46.04	1,950,680
Apr 4, 2025	50.94	50.95	48.54	49.72	49.72	1,636,259
Apr 3, 2025	47.85	51.90	47.50	50.76	50.76	2,912,900
Apr 2, 2025	46.88	48.85	45.55	48.28	48.28	2,515,332
Apr 1, 2025	43.91	46.70	43.55	46.24	46.24	2,065,775
Mar 28, 2025	44.36	45.00	43.00	44.51	44.51	1,328,998
Mar 27, 2025	41.95	45.20	41.50	44.20	44.20	3,362,391
Mar 26, 2025	42.02	43.40	41.30	41.71	41.71	1,800,070
Mar 25, 2025	44.89	45.24	41.80	42.07	42.07	1,209,462
Mar 24, 2025	43.80	45.00	43.66	44.29	44.29	1,518,502
Mar 21, 2025	43.00	44.51	42.86	43.43	43.43	1,644,812
Mar 20, 2025	44.34	45.15	42.40	42.86	42.86	1,936,585
Mar 19, 2025	41.80	44.00	41.51	43.64	43.64	1,413,621
Mar 18, 2025	37.64	37.64	37.64	37.64	37.64	-
Mar 17, 2025	39.70	40.51	37.28	37.64	37.64	1,013,606
Mar 13, 2025	41.30	41.49	38.95	39.26	39.26	1,396,916
Mar 12, 2025	41.89	42.58	40.50	41.11	41.11	905,906
Mar 11, 2025	41.75	42.30	40.42	41.45	41.45	1,822,981
Mar 10, 2025	44.50	44.60	41.86	42.38	42.38	1,107,422
Mar 7, 2025	43.30	45.29	43.13	44.17	44.17	1,681,565
Mar 6, 2025	44.35	45.00	42.50	42.79	42.79	2,316,411
Mar 5, 2025	42.60	44.50	42.22	43.69	43.69	1,993,027
Mar 4, 2025	41.00	44.19	40.45	41.95	41.95	1,711,786
Mar 3, 2025	45.41	46.22	40.42	40.97	40.97	2,620,268
Feb 28, 2025	44.90	46.44	42.56	45.16	45.16	9,207,562
Feb 27, 2025	46.66	47.65	45.00	45.41	45.41	1,859,473
Feb 25, 2025	47.39	48.12	46.50	46.73	46.73	559,586
Feb 24, 2025	49.00	49.35	47.06	47.39	47.39	777,406
Feb 21, 2025	50.81	52.67	48.20	49.72	49.72	1,934,335
Feb 20, 2025	49.60	52.33	48.36	51.01	51.01	1,831,992
Feb 19, 2025	45.85	50.00	45.34	49.55	49.55	5,185,185
Feb 18, 2025	44.60	47.00	43.74	45.56	45.56	2,470,149
Feb 17, 2025	46.10	47.38	44.52	44.67	44.67	2,787,318
Feb 14, 2025	48.71	48.71	43.50	46.19	46.19	4,318,973
Feb 13, 2025	48.00	51.85	47.41	50.21	50.21	3,729,601
Feb 12, 2025	48.50	49.44	46.29	48.08	48.08	3,135,173
Feb 11, 2025	50.35	50.79	48.30	48.38	48.38	1,349,815
Feb 10, 2025	51.02	52.14	49.30	50.39	50.39	2,284,255
Feb 7, 2025	52.88	52.91	51.00	51.28	51.28	1,989,916
Feb 6, 2025	52.80	54.50	52.25	52.55	52.55	1,404,207
Feb 5, 2025	52.63	53.90	52.06	52.39	52.39	996,831
Feb 4, 2025	52.43	53.24	51.52	52.26	52.26	1,610,306
Feb 3, 2025	54.00	54.30	50.74	52.20	52.20	2,082,535
Feb 1, 2025	55.51	56.68	53.00	53.91	53.91	2,410,724
Jan 31, 2025	55.84	56.90	55.51	56.03	56.03	948,193
Jan 30, 2025	56.52	57.68	55.30	55.81	55.81	2,007,736
Jan 29, 2025	55.19	57.30	54.76	56.90	56.90	2,812,767
Jan 28, 2025	56.40	56.55	52.30	54.38	54.38	2,783,909
Jan 27, 2025	58.11	58.29	54.67	55.60	55.60	3,749,034
Jan 24, 2025	60.85	62.16	58.76	59.34	59.34	2,960,192
Jan 23, 2025	62.70	63.00	60.10	60.61	60.61	2,700,448
Jan 22, 2025	60.00	62.40	58.50	62.09	62.09	5,842,726
Jan 21, 2025	59.00	62.45	58.30	59.42	59.42	8,861,247
Jan 20, 2025	56.19	58.90	54.75	58.23	58.23	2,821,897
Jan 17, 2025	55.30	58.73	54.71	55.93	55.93	2,682,853
Jan 16, 2025	55.00	57.25	54.70	54.98	54.98	1,519,098
Jan 15, 2025	53.99	56.69	53.56	54.29	54.29	1,986,286
Jan 14, 2025	53.00	54.95	52.49	53.70	53.70	2,083,750
Jan 13, 2025	56.95	57.60	51.96	53.19	53.19	4,046,488
Jan 10, 2025	57.40	58.75	55.49	57.17	57.17	2,113,209
Jan 9, 2025	58.39	59.28	56.77	57.57	57.57	3,161,640
Jan 8, 2025	59.98	59.98	57.30	58.27	58.27	2,373,126
Jan 7, 2025	54.89	59.69	54.89	59.43	59.43	4,107,258
Jan 6, 2025	57.99	59.93	54.10	54.55	54.55	6,176,725
Jan 3, 2025	54.10	58.90	53.95	57.30	57.30	7,775,552
Jan 2, 2025	49.73	54.29	49.20	54.15	54.15	7,124,895
Jan 1, 2025	49.90	50.70	49.01	49.36	49.36	1,553,967
Dec 31, 2024	47.05	51.10	46.85	49.47	49.47	2,500,153
Dec 30, 2024	47.00	49.50	46.72	47.58	47.58	2,026,817
Dec 27, 2024	44.58	47.95	44.58	46.97	46.97	1,005,304
Dec 26, 2024	45.29	45.50	44.45	44.58	44.58	644,778
Dec 24, 2024	45.05	46.30	44.88	45.11	45.11	658,127
Dec 23, 2024	46.49	47.31	44.92	45.32	45.32	949,439
Dec 20, 2024	46.99	47.21	45.25	45.78	45.78	1,596,661
Dec 19, 2024	46.15	47.22	46.00	46.85	46.85	971,303
Dec 18, 2024	49.00	49.39	47.40	47.65	47.65	1,020,686
Dec 17, 2024	49.34	49.89	48.61	48.91	48.91	642,940
Dec 16, 2024	49.95	51.49	48.99	49.41	49.41	1,499,375
Dec 13, 2024	47.70	50.33	46.81	49.66	49.66	1,103,207
Dec 12, 2024	48.88	49.28	47.56	47.78	47.78	796,888
Dec 11, 2024	49.10	49.75	48.60	48.76	48.76	997,960
Dec 10, 2024	50.58	50.64	47.46	49.00	49.00	1,342,250
Dec 9, 2024	49.35	51.57	49.17	50.33	50.33	1,822,019
Dec 6, 2024	49.70	51.03	48.75	49.35	49.35	904,255
Dec 5, 2024	51.00	51.35	49.05	49.46	49.46	779,101
Dec 4, 2024	49.80	51.40	49.37	50.50	50.50	2,439,486
Dec 3, 2024	48.74	49.84	48.37	49.18	49.18	1,199,404
Dec 2, 2024	48.34	49.00	47.00	48.38	48.38	1,788,802
Nov 29, 2024	47.99	48.48	46.82	47.62	47.62	622,786
Nov 28, 2024	46.40	48.42	46.21	47.48	47.48	1,037,471
Nov 27, 2024	44.74	46.46	43.61	46.43	46.43	1,053,075
Nov 26, 2024	45.43	45.99	43.40	44.25	44.25	700,050
Nov 25, 2024	44.49	46.08	43.99	44.78	44.78	734,062
Nov 22, 2024	44.44	44.91	43.40	43.89	43.89	436,942
Nov 21, 2024	46.03	46.05	43.79	44.13	44.13	584,761
Nov 19, 2024	45.60	47.15	45.05	45.88	45.88	758,593
Nov 18, 2024	44.79	46.25	43.63	44.91	44.91	1,028,407
Nov 14, 2024	43.85	45.00	42.51	44.05	44.05	638,191
Nov 13, 2024	45.54	45.94	43.26	43.48	43.48	915,384
Nov 12, 2024	46.93	47.89	45.05	45.54	45.54	423,461
Nov 11, 2024	47.00	47.88	46.47	46.69	46.69	1,669,657
Nov 8, 2024	50.95	51.11	47.50	47.99	47.99	858,180
Nov 7, 2024	49.30	50.94	48.13	49.95	49.95	1,994,899
Nov 6, 2024	46.89	48.85	46.71	48.85	48.85	962,894
Nov 5, 2024	46.15	48.74	45.65	46.53	46.53	898,212
Nov 4, 2024	50.37	50.37	46.92	46.94	46.94	1,116,839
Nov 1, 2024	50.00	50.20	48.73	49.39	49.39	758,588
Oct 31, 2024	48.22	48.22	47.06	48.22	48.22	1,803,791
Oct 30, 2024	45.50	45.93	44.71	45.93	45.93	240,999
Oct 29, 2024	44.50	44.72	43.09	43.75	43.75	594,281
Oct 28, 2024	42.75	45.63	41.28	44.34	44.34	1,245,658
Oct 25, 2024	46.40	46.40	43.46	43.46	43.46	1,653,326
Oct 24, 2024	46.00	47.00	44.22	45.75	45.75	876,896
Oct 23, 2024	46.85	48.00	46.22	46.22	46.22	2,399,473
Oct 22, 2024	51.25	51.45	48.66	48.66	48.66	1,161,365
Oct 21, 2024	53.00	53.50	51.00	51.23	51.23	713,173
Oct 18, 2024	54.17	54.17	51.40	52.74	52.74	1,035,616
Oct 17, 2024	54.50	54.75	51.00	54.02	54.02	2,186,739

ASHIS.BO Ashiana Ispat Limited

26.38

+1.97%

ASHSI.BO Ashirwad Steels & Industries Limited

32.51

-2.90%

PRAKASHSTL.BO Prakash Steelage Limited

6.49

+1.41%

ZENITHSTL.BO Zenith Steel Pipes & Industries Limited

7.26

+3.27%

BIHSPONG.BO Bihar Sponge Iron Limited

13.00

-0.15%

RATHIST.BO Rathi Steel And Power Limited

30.00

+0.70%

ISWL.BO India Steel Works Limited

5.70

+1.24%

BHARATWIRE.BO Bharat Wire Ropes Limited

222.00

-0.52%

SHYAMCENT.NS Shyam Century Ferrous Limited

7.57

-2.07%

LLOYDSME.NS Lloyds Metals and Energy Limited

1,489.90

+2.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lloyds Enterprises Limited (LLOYDSENT.NS)

Related Tickers