Lyons Corporate Market Limited (BOM:531441)
India · Delayed Price · Currency is INR 19.82
-0.19 (-0.95%)
At close: Mar 5, 2026
Lyons Corporate Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.91 | 19.91 | 19.82 | 19.82 | 19.82 | -0.95% | 100 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.01 | 20.01 | 20.01 | -4.71% | 86 |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.28% | 20 |
| Feb 26, 2026 | 22.05 | 22.05 | 21.94 | 21.94 | 21.94 | -0.50% | 65 |
| Feb 25, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 1 |
| Feb 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 200 |
| Feb 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.76% | 2,000 |
| Feb 16, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 19 |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 50 |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Feb 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.99% | 100 |
| Feb 2, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.89% | 81 |
| Jan 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.15% | 2 |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 120 |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.99% | 200 |
| Jan 21, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 38 |
| Jan 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 190 |
| Jan 19, 2026 | 21.08 | 21.08 | 20.05 | 20.05 | 20.05 | -4.89% | 202 |
| Jan 16, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | 68 |
| Jan 14, 2026 | 21.10 | 21.10 | 21.07 | 21.08 | 21.08 | -4.87% | 826 |
| Jan 13, 2026 | 22.15 | 22.16 | 22.15 | 22.16 | 22.16 | -4.89% | 1,570 |
| Jan 12, 2026 | 23.30 | 23.30 | 23.28 | 23.30 | 23.30 | -4.90% | 770 |
| Jan 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 2 |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.77% | 40 |
| Dec 31, 2025 | 24.81 | 25.05 | 24.81 | 24.81 | 24.81 | 2.48% | 340 |
| Dec 30, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.98% | 3 |
| Dec 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 9.97% | 2,453 |
| Dec 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 9.99% | 1,764 |
| Dec 23, 2025 | 20.00 | 20.42 | 19.75 | 20.42 | 20.42 | 9.96% | 1,065 |
| Dec 22, 2025 | 18.76 | 20.00 | 18.00 | 18.57 | 18.57 | -1.49% | 960 |
| Dec 19, 2025 | 20.70 | 20.70 | 18.63 | 18.85 | 18.85 | -8.94% | 548 |
| Dec 18, 2025 | 23.46 | 23.46 | 20.70 | 20.70 | 20.70 | -10.00% | 394 |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 1 |
| Dec 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.96% | 1 |
| Dec 15, 2025 | 23.00 | 23.00 | 20.70 | 20.96 | 20.96 | -8.87% | 523 |
| Dec 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | 2 |
| Dec 11, 2025 | 22.99 | 22.99 | 22.00 | 22.99 | 22.99 | 10.00% | 923 |
| Dec 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 3 |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 200 |
| Dec 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 158 |
| Dec 4, 2025 | 22.15 | 22.15 | 21.05 | 21.05 | 21.05 | -4.97% | 34 |
| Dec 2, 2025 | 21.54 | 22.15 | 21.54 | 22.15 | 22.15 | 4.88% | 701 |
| Dec 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -4.91% | 200 |
| Nov 28, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 3 |
| Nov 26, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 26 |
| Nov 25, 2025 | 23.37 | 23.37 | 22.21 | 22.21 | 22.21 | -4.96% | 386 |
| Nov 20, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | 100 |
| Nov 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | 2 |
| Nov 17, 2025 | 25.81 | 25.81 | 23.37 | 23.37 | 23.37 | -4.96% | 528 |