Loyal Textile Mills Limited (BOM:514036)
India · Delayed Price · Currency is INR 215.00
-10.30 (-4.57%)
At close: Sep 11, 2026
Loyal Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 217.60 | 217.60 | 215.00 | 215.00 | 215.00 | -4.57% | 19 |
| Sep 10, 2026 | 216.00 | 225.30 | 215.00 | 225.30 | 225.30 | 5.26% | 15 |
| Sep 9, 2026 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | -4.87% | 148 |
| Sep 8, 2026 | 244.45 | 249.90 | 225.00 | 225.00 | 225.00 | 5.14% | 1,669 |
| Sep 7, 2026 | 252.90 | 252.90 | 214.00 | 214.00 | 214.00 | -2.64% | 61 |
| Sep 4, 2026 | 220.60 | 242.90 | 205.10 | 219.80 | 219.80 | 4.12% | 158 |
| Sep 3, 2026 | 240.00 | 240.00 | 205.00 | 211.10 | 211.10 | -7.00% | 11 |
| Sep 2, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.11% | 1 |
| Sep 1, 2026 | 229.95 | 229.95 | 227.25 | 227.25 | 227.25 | 3.77% | 101 |
| Aug 31, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -1.84% | 56 |
| Aug 28, 2026 | 247.00 | 247.00 | 222.50 | 223.10 | 223.10 | -2.36% | 1,089 |
| Aug 27, 2026 | 208.05 | 228.50 | 208.05 | 228.50 | 228.50 | -1.32% | 240 |
| Aug 26, 2026 | 231.75 | 231.80 | 231.55 | 231.55 | 231.55 | 12.87% | 301 |
| Aug 24, 2026 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | 1.63% | 5 |
| 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 |