Lyons Corporate Market Limited (BOM:531441)
India · Delayed Price · Currency is INR 21.08
0.00 (0.00%)
At close: Jan 16, 2026
Lyons Corporate Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 24.09 | 24.59 | 24.09 | 24.59 | 24.59 | - | 284 |
| Nov 11, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 12 |
| Nov 6, 2025 | 24.59 | 24.59 | 24.50 | 24.59 | 24.59 | 4.55% | 1,444 |
| Nov 4, 2025 | 24.24 | 24.73 | 23.50 | 23.52 | 23.52 | -4.89% | 2,723 |
| Nov 3, 2025 | 24.75 | 25.51 | 24.73 | 24.73 | 24.73 | -4.99% | 1,313 |
| Oct 31, 2025 | 26.05 | 28.70 | 26.03 | 26.03 | 26.03 | -4.97% | 5,097 |
| Oct 30, 2025 | 27.39 | 27.40 | 27.39 | 27.39 | 27.39 | -4.99% | 1,267 |
| Oct 29, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -4.98% | 5 |
| Oct 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -4.98% | 10 |
| Oct 27, 2025 | 35.29 | 35.29 | 31.93 | 31.93 | 31.93 | -5.00% | 2,996 |
| Oct 24, 2025 | 33.60 | 33.61 | 33.60 | 33.61 | 33.61 | 5.00% | 3,027 |
| Oct 23, 2025 | 32.01 | 32.01 | 31.85 | 32.01 | 32.01 | 4.99% | 2,529 |
| Oct 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 4.99% | 2,519 |
| Oct 20, 2025 | 28.35 | 29.04 | 28.35 | 29.04 | 29.04 | 4.99% | 4,364 |
| Oct 17, 2025 | 27.66 | 27.66 | 27.53 | 27.66 | 27.66 | 4.97% | 997 |
| Oct 16, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 9.97% | 619 |