Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Lloyds Enterprises Limited (LLOYDSENT.NS)

Compare
52.02
+3.51
+(7.24%)
At close: April 11 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202549.8952.5049.6052.0252.022,878,359
Apr 9, 202548.0049.7046.0548.5148.511,441,546
Apr 8, 202546.8049.2446.7048.1148.111,798,013
Apr 7, 202543.4047.0042.6746.0446.041,950,680
Apr 4, 202550.9450.9548.5449.7249.721,636,259
Apr 3, 202547.8551.9047.5050.7650.762,912,900
Apr 2, 202546.8848.8545.5548.2848.282,515,332
Apr 1, 202543.9146.7043.5546.2446.242,065,775
Mar 28, 202544.3645.0043.0044.5144.511,328,998
Mar 27, 202541.9545.2041.5044.2044.203,362,391
Mar 26, 202542.0243.4041.3041.7141.711,800,070
Mar 25, 202544.8945.2441.8042.0742.071,209,462
Mar 24, 202543.8045.0043.6644.2944.291,518,502
Mar 21, 202543.0044.5142.8643.4343.431,644,812
Mar 20, 202544.3445.1542.4042.8642.861,936,585
Mar 19, 202541.8044.0041.5143.6443.641,413,621
Mar 18, 202537.6437.6437.6437.6437.64-
Mar 17, 202539.7040.5137.2837.6437.641,013,606
Mar 13, 202541.3041.4938.9539.2639.261,396,916
Mar 12, 202541.8942.5840.5041.1141.11905,906
Mar 11, 202541.7542.3040.4241.4541.451,822,981
Mar 10, 202544.5044.6041.8642.3842.381,107,422
Mar 7, 202543.3045.2943.1344.1744.171,681,565
Mar 6, 202544.3545.0042.5042.7942.792,316,411
Mar 5, 202542.6044.5042.2243.6943.691,993,027
Mar 4, 202541.0044.1940.4541.9541.951,711,786
Mar 3, 202545.4146.2240.4240.9740.972,620,268
Feb 28, 202544.9046.4442.5645.1645.169,207,562
Feb 27, 202546.6647.6545.0045.4145.411,859,473
Feb 25, 202547.3948.1246.5046.7346.73559,586
Feb 24, 202549.0049.3547.0647.3947.39777,406
Feb 21, 202550.8152.6748.2049.7249.721,934,335
Feb 20, 202549.6052.3348.3651.0151.011,831,992
Feb 19, 202545.8550.0045.3449.5549.555,185,185
Feb 18, 202544.6047.0043.7445.5645.562,470,149
Feb 17, 202546.1047.3844.5244.6744.672,787,318
Feb 14, 202548.7148.7143.5046.1946.194,318,973
Feb 13, 202548.0051.8547.4150.2150.213,729,601
Feb 12, 202548.5049.4446.2948.0848.083,135,173
Feb 11, 202550.3550.7948.3048.3848.381,349,815
Feb 10, 202551.0252.1449.3050.3950.392,284,255
Feb 7, 202552.8852.9151.0051.2851.281,989,916
Feb 6, 202552.8054.5052.2552.5552.551,404,207
Feb 5, 202552.6353.9052.0652.3952.39996,831
Feb 4, 202552.4353.2451.5252.2652.261,610,306
Feb 3, 202554.0054.3050.7452.2052.202,082,535
Feb 1, 202555.5156.6853.0053.9153.912,410,724
Jan 31, 202555.8456.9055.5156.0356.03948,193
Jan 30, 202556.5257.6855.3055.8155.812,007,736
Jan 29, 202555.1957.3054.7656.9056.902,812,767
Jan 28, 202556.4056.5552.3054.3854.382,783,909
Jan 27, 202558.1158.2954.6755.6055.603,749,034
Jan 24, 202560.8562.1658.7659.3459.342,960,192
Jan 23, 202562.7063.0060.1060.6160.612,700,448
Jan 22, 202560.0062.4058.5062.0962.095,842,726
Jan 21, 202559.0062.4558.3059.4259.428,861,247
Jan 20, 202556.1958.9054.7558.2358.232,821,897
Jan 17, 202555.3058.7354.7155.9355.932,682,853
Jan 16, 202555.0057.2554.7054.9854.981,519,098
Jan 15, 202553.9956.6953.5654.2954.291,986,286
Jan 14, 202553.0054.9552.4953.7053.702,083,750
Jan 13, 202556.9557.6051.9653.1953.194,046,488
Jan 10, 202557.4058.7555.4957.1757.172,113,209
Jan 9, 202558.3959.2856.7757.5757.573,161,640
Jan 8, 202559.9859.9857.3058.2758.272,373,126
Jan 7, 202554.8959.6954.8959.4359.434,107,258
Jan 6, 202557.9959.9354.1054.5554.556,176,725
Jan 3, 202554.1058.9053.9557.3057.307,775,552
Jan 2, 202549.7354.2949.2054.1554.157,124,895
Jan 1, 202549.9050.7049.0149.3649.361,553,967
Dec 31, 202447.0551.1046.8549.4749.472,500,153
Dec 30, 202447.0049.5046.7247.5847.582,026,817
Dec 27, 202444.5847.9544.5846.9746.971,005,304
Dec 26, 202445.2945.5044.4544.5844.58644,778
Dec 24, 202445.0546.3044.8845.1145.11658,127
Dec 23, 202446.4947.3144.9245.3245.32949,439
Dec 20, 202446.9947.2145.2545.7845.781,596,661
Dec 19, 202446.1547.2246.0046.8546.85971,303
Dec 18, 202449.0049.3947.4047.6547.651,020,686
Dec 17, 202449.3449.8948.6148.9148.91642,940
Dec 16, 202449.9551.4948.9949.4149.411,499,375
Dec 13, 202447.7050.3346.8149.6649.661,103,207
Dec 12, 202448.8849.2847.5647.7847.78796,888
Dec 11, 202449.1049.7548.6048.7648.76997,960
Dec 10, 202450.5850.6447.4649.0049.001,342,250
Dec 9, 202449.3551.5749.1750.3350.331,822,019
Dec 6, 202449.7051.0348.7549.3549.35904,255
Dec 5, 202451.0051.3549.0549.4649.46779,101
Dec 4, 202449.8051.4049.3750.5050.502,439,486
Dec 3, 202448.7449.8448.3749.1849.181,199,404
Dec 2, 202448.3449.0047.0048.3848.381,788,802
Nov 29, 202447.9948.4846.8247.6247.62622,786
Nov 28, 202446.4048.4246.2147.4847.481,037,471
Nov 27, 202444.7446.4643.6146.4346.431,053,075
Nov 26, 202445.4345.9943.4044.2544.25700,050
Nov 25, 202444.4946.0843.9944.7844.78734,062
Nov 22, 202444.4444.9143.4043.8943.89436,942
Nov 21, 202446.0346.0543.7944.1344.13584,761
Nov 19, 202445.6047.1545.0545.8845.88758,593
Nov 18, 202444.7946.2543.6344.9144.911,028,407
Nov 14, 202443.8545.0042.5144.0544.05638,191
Nov 13, 202445.5445.9443.2643.4843.48915,384
Nov 12, 202446.9347.8945.0545.5445.54423,461
Nov 11, 202447.0047.8846.4746.6946.691,669,657
Nov 8, 202450.9551.1147.5047.9947.99858,180
Nov 7, 202449.3050.9448.1349.9549.951,994,899
Nov 6, 202446.8948.8546.7148.8548.85962,894
Nov 5, 202446.1548.7445.6546.5346.53898,212
Nov 4, 202450.3750.3746.9246.9446.941,116,839
Nov 1, 202450.0050.2048.7349.3949.39758,588
Oct 31, 202448.2248.2247.0648.2248.221,803,791
Oct 30, 202445.5045.9344.7145.9345.93240,999
Oct 29, 202444.5044.7243.0943.7543.75594,281
Oct 28, 202442.7545.6341.2844.3444.341,245,658
Oct 25, 202446.4046.4043.4643.4643.461,653,326
Oct 24, 202446.0047.0044.2245.7545.75876,896
Oct 23, 202446.8548.0046.2246.2246.222,399,473
Oct 22, 202451.2551.4548.6648.6648.661,161,365
Oct 21, 202453.0053.5051.0051.2351.23713,173
Oct 18, 202454.1754.1751.4052.7452.741,035,616
Oct 17, 202454.5054.7551.0054.0254.022,186,739

Related Tickers

LLOYDSME.NS Lloyds Metals and Energy Limited
1,197.35
+3.98%
 
GALLANTT.BO Gallantt Ispat Limited
425.15
+6.84%
 
SATINDLTD.NS Sat Industries Limited
81.24
+1.70%
 
WELSPLSOL.BO Welspun Specialty Solutions Limited
26.89
+3.46%
 
NSLNISP.BO NMDC Steel Limited
35.03
+3.70%
 
HITECH.NS Hi-Tech Pipes Limited
96.48
+2.25%
 
KSL.NS Kalyani Steels Limited
729.30
+5.82%
 
USHAMART.NS Usha Martin Limited
306.10
+2.67%
 
PRAKASH.NS Prakash Industries Limited
169.61
+6.17%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
266.40
+1.72%