Lyons Corporate Market Limited (BOM:531441)
India · Delayed Price · Currency is INR 21.60
+0.93 (4.50%)
At close: Oct 22, 2026
Lyons Corporate Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.50% | 10 |
| Oct 21, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 4.98% | 10 |
| Oct 19, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -4.83% | 101 |
| Oct 16, 2026 | 20.73 | 20.73 | 20.69 | 20.69 | 20.69 | 4.76% | 26 |
| Oct 15, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.80% | 25 |
| Oct 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 45 |
| Oct 13, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | - | 106 |
| Oct 12, 2026 | 19.45 | 19.75 | 19.45 | 19.50 | 19.50 | 2.85% | 163 |
| Oct 9, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -4.96% | 335 |
| Oct 8, 2026 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | 0.76% | 37 |
| Oct 7, 2026 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | -4.81% | 3,276 |
| Oct 6, 2026 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.72% | 26 |
| Oct 5, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.05% | 16 |
| Oct 1, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.49% | 1 |
| Sep 30, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -4.98% | 1 |
| Sep 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% | 1 |
| Sep 18, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.17% | 70 |
| Sep 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.23% | 50 |
| Sep 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.47% | 102 |
| Sep 15, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 203 |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4 |
| Sep 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| Sep 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 1 |
| Sep 8, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | 1 |
| Sep 7, 2026 | 21.15 | 21.15 | 21.10 | 21.10 | 21.10 | -0.47% | 6 |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 2 |
| Sep 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.41% | 61 |
| Sep 1, 2026 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | -3.76% | 100 |
| Aug 31, 2026 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | - | 100 |
| Aug 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.23% | 1 |
| Aug 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% | 51 |
| Aug 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 93 |
| Aug 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.37% | 1 |
| Aug 24, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -4.98% | 1 |
| Aug 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | 147 |
| Aug 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 250 |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 76 |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 1 |
| Aug 12, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.41% | 40 |
| Aug 11, 2026 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | 0.83% | 64 |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.78% | 2 |
| Aug 7, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% | 35 |
| Aug 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 1 |
| Aug 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.40% | 1 |
| 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 |