Lyons Corporate Market Limited (BOM:531441)
India · Delayed Price · Currency is INR 19.90
+0.94 (4.96%)
At close: Oct 1, 2025
Lyons Corporate Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.39 | 20.39 | 19.90 | 19.90 | 19.90 | - | 8 |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.96% | 95 |
| Sep 29, 2025 | 18.96 | 18.97 | 18.96 | 18.96 | 18.96 | -4.96% | 838 |
| Sep 25, 2025 | 20.58 | 20.58 | 19.95 | 19.95 | 19.95 | -5.00% | 609 |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.27% | 291 |
| Sep 22, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.99% | 10 |
| Sep 19, 2025 | 23.31 | 23.31 | 22.15 | 22.15 | 22.15 | -4.98% | 70 |
| Sep 18, 2025 | 25.75 | 25.75 | 23.31 | 23.31 | 23.31 | -4.97% | 868 |
| Sep 17, 2025 | 24.65 | 24.65 | 24.53 | 24.53 | 24.53 | -0.49% | 25 |
| Sep 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4.98% | 511 |
| Sep 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -4.98% | 500 |
| Sep 10, 2025 | 24.00 | 24.71 | 24.00 | 24.71 | 24.71 | - | 140 |
| Sep 4, 2025 | 23.64 | 24.82 | 23.64 | 24.71 | 24.71 | 4.53% | 234 |
| Sep 3, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - | 8 |
| Sep 2, 2025 | 24.71 | 24.71 | 23.54 | 23.64 | 23.64 | 0.42% | 25 |
| Sep 1, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - | 1 |
| Aug 29, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.99% | 2 |
| Aug 26, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.00% | 103 |
| Aug 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 2 |
| Aug 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 1,204 |
| Aug 21, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | 300 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.96% | 819 |
| Aug 18, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 1 |
| Aug 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.00% | 196 |
| Aug 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.21% | 65 |
| Aug 8, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - | 5,277 |
| Aug 7, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.98% | 947 |
| Aug 6, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.97% | 396 |
| Aug 5, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.96% | 119 |
| Aug 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 62 |
| Aug 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.96% | 58 |
| Jul 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | 35 |
| Jul 29, 2025 | 21.06 | 21.48 | 21.06 | 21.48 | 21.48 | 1.99% | 401 |
| Jul 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 19 |
| Jul 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.99% | 305 |
| Jul 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.98% | 200 |
| Jul 23, 2025 | 19.86 | 20.25 | 19.86 | 20.25 | 20.25 | 1.96% | 319 |
| Jul 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 15 |
| Jul 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 514 |
| Jul 18, 2025 | 19.85 | 19.86 | 19.85 | 19.86 | 19.86 | 1.95% | 734 |
| Jul 17, 2025 | 19.10 | 19.48 | 19.10 | 19.48 | 19.48 | 1.99% | 893 |
| Jul 16, 2025 | 18.36 | 19.10 | 18.36 | 19.10 | 19.10 | 1.98% | 1,420 |
| Jul 15, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - | 156 |
| Jul 14, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.99% | 6 |
| Jul 11, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.95% | 51 |
| Jul 10, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | 38 |
| Jul 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.99% | 57 |
| Jul 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 1,001 |
| Jul 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 112 |
| Jul 3, 2025 | 19.11 | 19.11 | 19.02 | 19.11 | 19.11 | 1.97% | 4,650 |