Lyons Corporate Market Limited (BOM:531441)
India · Delayed Price · Currency is INR 22.95
+0.20 (0.88%)
At close: Jul 31, 2026
Lyons Corporate Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | 25 |
| Jul 30, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | 31 |
| Jul 29, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | 0.45% | 27 |
| Jul 28, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 51 |
| Jul 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2 |
| Jul 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 50 |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | 100 |
| Jul 21, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | 1.13% | 51 |
| Jul 20, 2026 | 21.50 | 22.05 | 21.50 | 22.05 | 22.05 | 0.46% | 54 |
| Jul 17, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | 2.14% | 101 |
| Jul 16, 2026 | 21.75 | 21.75 | 21.49 | 21.49 | 21.49 | 2.33% | 102 |
| Jul 15, 2026 | 22.07 | 22.07 | 21.00 | 21.00 | 21.00 | -4.85% | 101 |
| Jul 14, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -4.99% | 1 |
| Jul 13, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -4.99% | 146 |
| Jul 10, 2026 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | 1.03% | 49 |
| Jul 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.30% | 11 |
| Jul 8, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.66% | 101 |
| Jul 7, 2026 | 23.89 | 23.89 | 23.50 | 23.50 | 23.50 | -1.63% | 21 |
| Jul 6, 2026 | 24.00 | 24.00 | 23.89 | 23.89 | 23.89 | 2.31% | 107 |
| Jul 3, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.74% | 11 |
| Jul 2, 2026 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 3.61% | 11 |
| Jul 1, 2026 | 22.20 | 22.20 | 22.15 | 22.15 | 22.15 | -0.23% | 17 |
| Jun 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.30% | 12 |
| Jun 29, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -0.46% | 157 |
| Jun 25, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | 2.11% | 76 |
| Jun 24, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.69% | 11 |
| Jun 23, 2026 | 20.65 | 20.65 | 20.59 | 20.59 | 20.59 | 2.95% | 22 |
| Jun 22, 2026 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | -4.08% | 602 |
| Jun 19, 2026 | 20.00 | 20.85 | 20.00 | 20.85 | 20.85 | 4.25% | 106 |
| Jun 18, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | - | 51 |
| Jun 17, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 2.56% | 253 |
| Jun 16, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | 1.30% | 133 |
| Jun 15, 2026 | 21.10 | 21.10 | 19.25 | 19.25 | 19.25 | -4.70% | 428 |
| Jun 12, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | 144 |
| Jun 11, 2026 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | -0.25% | 107 |
| Jun 10, 2026 | 19.15 | 19.75 | 19.15 | 19.75 | 19.75 | 4.50% | 551 |
| Jun 9, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 3.56% | 391 |
| Jun 8, 2026 | 19.00 | 19.10 | 17.43 | 18.25 | 18.25 | -0.49% | 1,325 |
| Jun 5, 2026 | 19.80 | 19.80 | 18.34 | 18.34 | 18.34 | -4.97% | 511 |
| Jun 4, 2026 | 19.30 | 19.30 | 18.44 | 19.30 | 19.30 | 4.66% | 113 |
| Jun 3, 2026 | 18.43 | 19.30 | 18.43 | 18.44 | 18.44 | -4.95% | 2,600 |
| Jun 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 201 |
| Jun 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.88% | 1,500 |
| May 29, 2026 | 17.80 | 18.65 | 17.80 | 18.65 | 18.65 | 4.78% | 1,503 |
| May 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 5 |
| May 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| May 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| May 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| May 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| May 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 2 |