BSE - Delayed Quote INR

Loyal Textile Mills Limited (LOYALTEX.BO)

289.95

-0.20

(-0.07%)

At close: 3:01:09 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 4, 2025	277.00	289.95	277.00	289.95	289.95	89
Feb 3, 2025	302.00	302.00	290.15	290.15	290.15	426
Feb 1, 2025	305.40	305.40	300.00	305.40	305.40	30
Jan 31, 2025	291.00	305.40	291.00	305.40	305.40	502
Jan 30, 2025	305.00	305.00	300.00	300.00	300.00	88
Jan 29, 2025	315.40	315.40	315.40	315.40	315.40	9
Jan 28, 2025	332.00	332.00	332.00	332.00	332.00	1
Jan 27, 2025	318.00	329.95	318.00	329.95	329.95	11
Jan 24, 2025	309.25	318.00	308.75	318.00	318.00	112
Jan 23, 2025	327.00	327.00	325.00	325.00	325.00	42
Jan 22, 2025	320.85	331.95	318.00	331.95	331.95	102
Jan 21, 2025	320.50	320.85	320.50	320.85	320.85	135
Jan 20, 2025	310.00	320.85	310.00	320.85	320.85	66
Jan 17, 2025	305.00	306.00	305.00	306.00	306.00	192
Jan 16, 2025	305.35	305.35	305.35	305.35	305.35	130
Jan 14, 2025	311.55	311.55	311.55	311.55	311.55	18
Jan 13, 2025	317.90	317.90	317.90	317.90	317.90	5
Jan 8, 2025	314.60	324.35	314.60	324.35	324.35	302
Jan 7, 2025	322.00	326.00	317.10	320.00	320.00	122
Jan 6, 2025	322.50	332.00	322.45	322.45	322.45	452
Jan 3, 2025	333.90	333.90	329.00	329.00	329.00	495
Jan 2, 2025	334.00	334.00	327.75	327.75	327.75	153
Jan 1, 2025	340.95	340.95	334.40	334.40	334.40	81
Dec 31, 2024	341.20	341.20	341.20	341.20	341.20	1
Dec 27, 2024	348.15	348.15	348.15	348.15	348.15	51
Dec 24, 2024	361.30	361.30	355.25	355.25	355.25	8
Dec 23, 2024	363.00	363.00	362.45	362.45	362.45	3
Dec 20, 2024	364.60	369.80	364.60	369.80	369.80	96
Dec 19, 2024	373.95	373.95	372.00	372.00	372.00	17
Dec 18, 2024	380.80	380.80	367.10	368.15	368.15	145
Dec 17, 2024	377.95	377.95	374.50	374.50	374.50	31
Dec 16, 2024	370.00	376.00	370.00	371.05	371.05	1,182
Dec 13, 2024	369.60	369.60	369.40	369.40	369.40	467
Dec 12, 2024	377.35	377.35	376.90	376.90	376.90	50
Dec 11, 2024	376.80	380.00	368.00	369.95	369.95	511
Dec 10, 2024	369.80	371.40	367.00	369.40	369.40	1,371
Dec 9, 2024	348.95	356.00	339.30	353.75	353.75	671
Dec 6, 2024	340.00	340.00	336.95	339.30	339.30	244
Dec 5, 2024	333.95	334.00	330.00	330.00	330.00	141
Dec 4, 2024	338.50	338.50	325.00	325.00	325.00	542
Dec 3, 2024	324.00	327.90	322.00	326.00	326.00	597
Dec 2, 2024	319.00	322.00	310.00	316.75	316.75	535
Nov 29, 2024	315.75	315.75	308.75	308.80	308.80	825
Nov 28, 2024	319.90	329.50	307.20	325.00	325.00	1,405
Nov 27, 2024	309.60	315.00	302.10	314.95	314.95	375
Nov 26, 2024	296.80	304.70	296.80	303.90	303.90	294
Nov 25, 2024	292.80	309.95	290.80	297.00	297.00	1,344
Nov 22, 2024	319.00	319.00	304.05	306.10	306.10	352
Nov 21, 2024	353.90	353.90	318.55	319.95	319.95	1,699
Nov 19, 2024	344.00	372.55	344.00	353.90	353.90	528
Nov 18, 2024	368.90	392.00	340.00	359.95	359.95	3,880
Nov 14, 2024	399.95	401.15	351.55	360.05	360.05	8,067
Nov 13, 2024	512.00	512.00	433.20	433.20	433.20	5,236
Nov 12, 2024	543.55	543.55	539.15	541.45	541.45	9
Nov 11, 2024	530.50	531.55	527.50	531.00	531.00	252
Nov 8, 2024	540.00	540.00	534.10	537.80	537.80	198
Nov 7, 2024	534.60	545.00	534.55	541.35	541.35	8
Nov 4, 2024	511.00	530.95	511.00	520.90	520.90	224
Nov 1, 2024	510.20	518.00	505.00	506.20	506.20	462
Oct 31, 2024	513.50	513.50	505.00	509.95	509.95	64
Oct 29, 2024	517.25	517.25	503.50	503.50	503.50	21
Oct 28, 2024	517.40	524.90	507.00	507.60	507.60	35
Oct 25, 2024	509.90	513.50	503.55	503.55	503.55	21
Oct 24, 2024	523.00	523.05	505.05	509.85	509.85	71
Oct 23, 2024	528.35	533.00	516.85	529.05	529.05	29
Oct 22, 2024	539.65	551.40	515.00	515.00	515.00	72
Oct 21, 2024	591.95	595.00	534.45	536.65	536.65	431
Oct 18, 2024	558.40	596.80	558.40	565.20	565.20	1,094
Oct 17, 2024	544.30	547.40	532.05	535.40	535.40	517
Oct 16, 2024	548.75	548.75	537.80	538.30	538.30	20
Oct 15, 2024	577.40	577.40	539.00	540.90	540.90	407
Oct 14, 2024	573.80	579.90	565.20	577.45	577.45	786
Oct 11, 2024	575.00	590.50	553.00	558.35	558.35	2,375
Oct 10, 2024	532.55	575.80	532.50	551.65	551.65	1,051
Oct 9, 2024	562.35	562.50	522.50	532.50	532.50	808
Oct 8, 2024	515.55	590.00	507.55	548.75	548.75	2,326
Oct 7, 2024	547.05	547.05	514.90	520.45	520.45	1,132
Oct 4, 2024	525.60	593.00	525.60	543.80	543.80	3,017
Oct 3, 2024	577.00	577.00	513.00	521.20	521.20	547
Oct 1, 2024	521.75	564.90	521.75	554.10	554.10	321
Sep 30, 2024	505.60	508.55	497.55	502.00	502.00	322
Sep 27, 2024	512.00	519.95	500.00	512.40	512.40	1,982
Sep 26, 2024	521.00	530.00	499.00	507.00	507.00	1,841
Sep 25, 2024	532.05	532.05	518.00	520.20	520.20	16
Sep 24, 2024	525.00	534.05	518.05	523.50	523.50	678
Sep 23, 2024	525.55	525.55	515.00	518.95	518.95	543
Sep 20, 2024	528.60	531.65	525.00	525.55	525.55	330
Sep 19, 2024	545.60	559.90	545.00	545.45	545.45	1,974
Sep 18, 2024	555.55	555.55	544.00	547.10	547.10	1,283
Sep 17, 2024	561.85	561.85	553.50	554.60	554.60	16
Sep 16, 2024	556.00	561.65	553.75	557.70	557.70	279
Sep 13, 2024	558.45	562.25	557.60	561.50	561.50	26
Sep 12, 2024	562.55	562.55	554.40	558.50	558.50	2
Sep 10, 2024	557.05	557.05	553.10	553.10	553.10	157
Sep 9, 2024	554.00	560.85	551.00	556.00	556.00	274
Sep 6, 2024	571.50	574.40	565.10	574.40	574.40	29
Sep 5, 2024	544.95	578.00	544.95	576.10	576.10	30
Sep 4, 2024	562.60	570.00	553.90	556.05	556.05	182
Sep 3, 2024	574.30	574.30	560.10	561.70	561.70	1,517
Sep 2, 2024	647.00	647.00	570.55	574.30	574.30	388
Aug 30, 2024	586.00	586.00	576.05	577.75	577.75	137
Aug 29, 2024	618.00	618.00	584.80	589.60	589.60	288
Aug 28, 2024	630.00	630.05	580.05	592.50	592.50	2,462
Aug 26, 2024	586.40	609.50	582.50	599.90	599.90	1,170
Aug 23, 2024	590.00	602.65	582.40	583.40	583.40	229
Aug 22, 2024	580.05	627.50	580.00	589.95	589.95	1,470
Aug 21, 2024	583.15	585.55	574.00	577.25	577.25	311
Aug 20, 2024	598.85	604.05	575.05	589.65	589.65	1,621
Aug 19, 2024	610.00	633.00	578.60	591.00	591.00	2,811
Aug 16, 2024	620.70	624.90	580.50	600.90	600.90	792
Aug 14, 2024	590.00	624.90	588.50	607.00	607.00	972
Aug 13, 2024	606.05	622.00	575.70	578.00	578.00	476
Aug 12, 2024	625.30	637.80	602.00	604.80	604.80	939
Aug 9, 2024	633.00	644.70	611.30	613.50	613.50	1,147
Aug 8, 2024	643.25	687.85	641.80	645.55	645.55	2,385
Aug 7, 2024	621.50	680.00	620.00	636.80	636.80	2,295
Aug 6, 2024	613.20	698.95	604.70	617.60	617.60	3,822
Aug 5, 2024	616.00	616.00	576.00	584.40	584.40	595
Aug 2, 2024	658.45	658.45	610.30	623.80	623.80	1,945
Aug 1, 2024	751.05	771.00	654.75	658.40	658.40	7,379
Jul 31, 2024	627.00	714.90	627.00	714.90	714.90	5,694
Jul 30, 2024	604.85	604.85	593.65	595.75	595.75	19
Jul 29, 2024	600.35	604.00	576.70	580.10	580.10	1,018
Jul 26, 2024	594.95	599.20	594.95	598.85	598.85	561
Jul 23, 2024	566.25	566.25	544.15	545.70	545.70	145
Jul 22, 2024	573.65	573.65	563.60	566.25	566.25	465
Jul 19, 2024	565.90	566.00	561.60	562.40	562.40	550
Jul 18, 2024	575.00	586.65	574.90	576.20	576.20	139
Jul 16, 2024	578.00	578.00	563.90	566.95	566.95	245
Jul 15, 2024	570.70	584.95	564.00	584.50	584.50	359
Jul 12, 2024	589.25	604.35	550.20	560.20	560.20	3,317
Jul 11, 2024	599.20	599.20	587.15	590.20	590.20	3
Jul 10, 2024	600.05	607.00	583.00	591.05	591.05	770
Jul 9, 2024	602.05	608.45	600.00	600.00	600.00	125
Jul 5, 2024	608.50	608.50	599.00	600.15	600.15	77
Jul 4, 2024	588.00	620.30	587.90	604.70	604.70	968
Jul 3, 2024	582.85	619.00	575.50	594.70	594.70	1,278
Jul 2, 2024	585.05	585.05	575.10	576.80	576.80	165
Jul 1, 2024	588.70	610.00	579.80	584.50	584.50	1,049
Jun 28, 2024	573.05	585.50	570.00	580.75	580.75	240
Jun 27, 2024	600.00	600.00	571.05	579.10	579.10	453
Jun 26, 2024	594.00	600.00	586.50	600.00	600.00	219
Jun 25, 2024	585.30	603.80	580.75	597.95	597.95	1,341
Jun 24, 2024	586.30	588.55	577.95	588.30	588.30	500
Jun 21, 2024	590.00	590.00	578.00	578.00	578.00	131
Jun 20, 2024	600.10	600.10	580.05	582.60	582.60	626
Jun 19, 2024	587.25	614.70	587.25	592.60	592.60	962
Jun 18, 2024	615.00	615.00	590.00	590.00	590.00	166
Jun 14, 2024	591.00	610.20	584.50	605.00	605.00	209
Jun 13, 2024	554.10	640.00	548.35	609.45	609.45	1,367
Jun 12, 2024	553.10	559.00	553.05	557.35	557.35	139
Jun 10, 2024	550.00	567.45	550.00	553.05	553.05	575
Jun 7, 2024	550.00	581.30	538.95	545.80	545.80	1,258
Jun 6, 2024	550.00	556.80	530.00	553.90	553.90	349
Jun 5, 2024	522.40	599.00	522.40	562.20	562.20	588
Jun 4, 2024	534.00	534.00	525.00	525.00	525.00	34
Jun 3, 2024	550.00	553.35	507.25	532.40	532.40	97
May 31, 2024	555.25	555.25	550.00	550.00	550.00	32
May 30, 2024	575.00	575.00	544.35	553.20	553.20	3,348
May 29, 2024	626.35	639.60	593.45	597.95	597.95	781
May 28, 2024	641.50	641.50	621.50	631.75	631.75	50
May 24, 2024	638.10	650.00	635.00	638.45	638.45	110
May 23, 2024	622.50	653.25	622.50	645.70	645.70	35
May 22, 2024	645.65	645.65	614.65	627.25	627.25	249
May 21, 2024	600.00	718.95	585.15	648.25	648.25	1,266
May 17, 2024	588.45	598.75	586.50	588.10	588.10	742
May 16, 2024	574.90	589.85	574.90	589.75	589.75	58
May 15, 2024	575.45	582.50	567.65	573.55	573.55	585
May 14, 2024	566.70	581.25	565.00	574.75	574.75	327
May 13, 2024	556.00	576.70	552.40	554.40	554.40	824
May 10, 2024	621.00	621.00	556.25	561.85	561.85	39
May 9, 2024	589.20	591.30	555.35	568.20	568.20	66
May 8, 2024	595.00	595.00	570.00	585.65	585.65	25
May 7, 2024	595.45	595.45	575.10	583.05	583.05	18
May 6, 2024	593.10	596.40	581.90	582.80	582.80	311
May 3, 2024	600.65	628.60	587.25	593.10	593.10	210
May 2, 2024	575.70	620.05	560.90	599.80	599.80	2,687
Apr 30, 2024	577.70	577.70	565.75	571.60	571.60	38
Apr 26, 2024	567.15	567.15	567.10	567.15	567.15	109
Apr 25, 2024	580.05	580.05	567.15	567.15	567.15	239
Apr 24, 2024	566.75	593.95	558.20	575.80	575.80	713
Apr 23, 2024	552.00	559.50	548.70	552.80	552.80	46
Apr 22, 2024	565.50	570.35	551.00	554.75	554.75	769
Apr 19, 2024	580.00	580.00	580.00	580.00	580.00	8
Apr 18, 2024	584.55	584.55	577.50	579.35	579.35	17
Apr 16, 2024	564.25	574.80	561.70	569.75	569.75	68
Apr 15, 2024	552.00	572.00	541.00	569.90	569.90	86
Apr 12, 2024	560.15	568.55	541.00	559.55	559.55	115
Apr 10, 2024	557.00	562.90	557.00	561.10	561.10	129
Apr 9, 2024	589.95	589.95	545.10	558.20	558.20	238
Apr 8, 2024	597.05	597.05	587.15	589.85	589.85	205
Apr 5, 2024	587.85	607.90	582.00	607.90	607.90	192
Apr 4, 2024	616.55	617.55	580.60	589.50	589.50	713
Apr 3, 2024	610.00	629.00	540.40	602.55	602.55	3,655
Apr 2, 2024	534.85	577.00	532.90	569.95	569.95	1,420
Apr 1, 2024	514.85	575.15	491.00	533.50	533.50	2,186
Mar 28, 2024	531.95	532.00	511.10	514.85	514.85	2,082
Mar 27, 2024	549.85	549.85	528.85	533.50	533.50	678
Mar 26, 2024	640.00	640.00	544.05	550.50	550.50	1,173
Mar 22, 2024	599.15	599.90	572.35	575.40	575.40	1,550
Mar 21, 2024	658.00	658.00	603.25	605.10	605.10	3,084
Mar 20, 2024	625.00	680.00	625.00	661.00	661.00	17,371
Mar 19, 2024	521.05	592.05	521.05	592.00	592.00	5,601
Mar 18, 2024	511.20	511.20	491.10	493.40	493.40	712
Mar 15, 2024	511.00	515.30	511.00	515.30	515.30	47
Mar 14, 2024	501.75	509.00	494.65	496.25	496.25	76
Mar 13, 2024	524.40	525.00	490.00	493.75	493.75	207
Mar 12, 2024	569.20	569.20	520.00	525.70	525.70	479
Mar 11, 2024	573.15	573.50	560.10	566.95	566.95	36
Mar 7, 2024	580.00	597.00	580.00	589.05	589.05	41
Mar 6, 2024	591.50	591.50	575.35	579.90	579.90	55
Mar 5, 2024	597.65	600.05	583.00	592.95	592.95	103
Mar 4, 2024	614.75	616.90	596.80	598.45	598.45	477
Mar 1, 2024	615.55	615.55	599.95	607.00	607.00	446
Feb 29, 2024	607.65	625.00	604.40	622.75	622.75	84
Feb 28, 2024	616.40	616.40	602.60	604.40	604.40	136
Feb 27, 2024	624.10	628.30	613.10	617.55	617.55	114
Feb 26, 2024	618.20	625.00	618.20	620.05	620.05	97
Feb 23, 2024	620.70	630.65	619.10	626.40	626.40	62
Feb 22, 2024	626.65	632.55	611.70	621.30	621.30	77
Feb 21, 2024	624.40	628.05	624.20	627.00	627.00	118
Feb 20, 2024	640.00	640.00	622.00	622.45	622.45	164
Feb 19, 2024	642.15	642.15	639.95	639.95	639.95	140
Feb 16, 2024	640.90	652.80	629.30	639.00	639.00	188
Feb 15, 2024	644.95	650.00	635.65	644.00	644.00	43
Feb 14, 2024	640.00	640.35	620.00	630.00	630.00	175
Feb 13, 2024	660.00	660.00	660.00	660.00	660.00	2
Feb 12, 2024	665.15	665.15	652.00	652.00	652.00	79
Feb 9, 2024	665.10	693.20	665.10	681.00	681.00	70
Feb 8, 2024	698.95	701.00	682.50	696.00	696.00	39
Feb 7, 2024	655.00	699.00	651.55	676.35	676.35	589
Feb 6, 2024	707.80	707.80	660.00	686.50	686.50	549
Feb 5, 2024	682.00	707.80	660.00	700.15	700.15	60

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Loyal Textile Mills Limited (LOYALTEX.BO)