Loyal Textile Mills Limited (BOM:514036)
India · Delayed Price · Currency is INR 201.85
-17.15 (-7.83%)
At close: Aug 21, 2026
Loyal Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 207.00 | 207.00 | 201.85 | 201.85 | 201.85 | -7.83% | 30 |
| Aug 20, 2026 | 202.15 | 230.65 | 201.20 | 219.00 | 219.00 | 1.39% | 806 |
| Aug 19, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.41% | 4 |
| Aug 18, 2026 | 234.90 | 234.90 | 210.30 | 213.00 | 213.00 | -2.76% | 167 |
| Aug 17, 2026 | 220.00 | 220.00 | 217.05 | 219.05 | 219.05 | 0.71% | 65 |
| Aug 14, 2026 | 220.95 | 227.00 | 217.00 | 217.50 | 217.50 | -8.50% | 60 |
| Aug 13, 2026 | 211.00 | 237.70 | 211.00 | 237.70 | 237.70 | 1.39% | 481 |
| Aug 12, 2026 | 249.00 | 253.55 | 228.50 | 234.45 | 234.45 | 10.54% | 1,521 |
| Aug 10, 2026 | 216.00 | 216.00 | 212.10 | 212.10 | 212.10 | 0.05% | 108 |
| Aug 6, 2026 | 211.00 | 216.00 | 210.85 | 212.00 | 212.00 | 0.47% | 93 |
| Aug 5, 2026 | 196.00 | 211.00 | 196.00 | 211.00 | 211.00 | -1.86% | 1,303 |
| Aug 4, 2026 | 207.00 | 215.00 | 206.25 | 215.00 | 215.00 | 3.74% | 103 |
| Aug 3, 2026 | 203.00 | 207.25 | 203.00 | 207.25 | 207.25 | -0.48% | 146 |
| Jul 30, 2026 | 209.00 | 209.00 | 208.00 | 208.25 | 208.25 | -0.26% | 206 |
| Jul 29, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.48% | 3 |
| Jul 28, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.48% | 125 |
| Jul 24, 2026 | 219.20 | 219.40 | 197.55 | 206.80 | 206.80 | -5.74% | 417 |
| Jul 22, 2026 | 189.95 | 219.40 | 189.95 | 219.40 | 219.40 | 9.70% | 2 |
| Jul 17, 2026 | 200.00 | 200.05 | 200.00 | 200.00 | 200.00 | -3.85% | 60 |
| Jul 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.38% | 1 |
| Jul 15, 2026 | 195.50 | 214.00 | 195.50 | 208.80 | 208.80 | -0.10% | 50 |
| Jul 13, 2026 | 214.40 | 214.40 | 209.00 | 209.00 | 209.00 | 7.10% | 3 |
| Jul 10, 2026 | 196.40 | 196.55 | 191.00 | 195.15 | 195.15 | -7.09% | 309 |
| Jul 6, 2026 | 218.10 | 218.10 | 210.05 | 210.05 | 210.05 | -9.95% | 2 |
| Jun 25, 2026 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -0.02% | 100 |
| Jun 24, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - | 10 |
| Jun 23, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | 4.57% | 5 |
| Jun 22, 2026 | 212.50 | 223.10 | 212.50 | 223.10 | 223.10 | 4.99% | 66 |
| Jun 19, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -1.16% | 98 |
| Jun 15, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.69% | 103 |
| Jun 9, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -1.99% | 5 |
| Jun 8, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | -2.00% | 1 |
| Jun 5, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -1.89% | 35 |
| May 29, 2026 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | -1.98% | 500 |
| May 26, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.99% | 10 |
| May 15, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | -1.99% | 1 |
| May 13, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.16% | 10 |
| May 11, 2026 | 247.80 | 247.80 | 243.30 | 244.40 | 244.40 | 3.56% | 255 |
| May 8, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 2.43% | 96 |
| May 7, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 4.99% | 178 |
| May 6, 2026 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 5.00% | 100 |
| May 4, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 4.45% | 4 |
| Apr 30, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | -4.12% | 161 |
| Apr 28, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 4.51% | 1 |
| Apr 24, 2026 | 200.05 | 209.80 | 199.50 | 199.70 | 199.70 | -4.24% | 51 |
| Apr 23, 2026 | 207.95 | 208.60 | 207.95 | 208.55 | 208.55 | -2.20% | 32 |
| Apr 22, 2026 | 204.30 | 213.25 | 204.30 | 213.25 | 213.25 | -0.77% | 101 |
| Apr 21, 2026 | 212.00 | 214.90 | 212.00 | 214.90 | 214.90 | 2.85% | 25 |
| Apr 20, 2026 | 206.10 | 208.95 | 200.10 | 208.95 | 208.95 | 1.14% | 8 |
| Apr 17, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -0.02% | 1 |