Loyal Equipments Limited (BOM:539227)
India · Delayed Price · Currency is INR 215.20
-2.10 (-0.97%)
At close: Sep 3, 2025
Loyal Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 212.90 | 215.55 | 201.00 | 210.00 | 210.00 | 1.82% | 24,571 |
| Sep 4, 2025 | 213.00 | 222.95 | 204.45 | 206.25 | 206.25 | -4.16% | 18,427 |
| Sep 3, 2025 | 217.30 | 228.15 | 206.45 | 215.20 | 215.20 | -0.97% | 41,617 |
| Sep 2, 2025 | 220.00 | 223.00 | 216.00 | 217.30 | 217.30 | -0.18% | 10,825 |
| Sep 1, 2025 | 214.30 | 229.50 | 214.30 | 217.70 | 217.70 | -3.48% | 74,151 |
| Aug 29, 2025 | 236.00 | 240.00 | 225.55 | 225.55 | 225.55 | -4.99% | 15,328 |
| Aug 28, 2025 | 243.60 | 243.60 | 226.10 | 237.40 | 237.40 | -0.25% | 5,049 |
| Aug 26, 2025 | 240.00 | 244.00 | 228.45 | 238.00 | 238.00 | -1.02% | 10,346 |
| Aug 25, 2025 | 241.95 | 248.90 | 231.00 | 240.45 | 240.45 | 1.24% | 7,068 |
| Aug 22, 2025 | 240.90 | 248.00 | 231.30 | 237.50 | 237.50 | -1.43% | 3,527 |
| Aug 21, 2025 | 249.00 | 249.95 | 236.55 | 240.95 | 240.95 | -3.23% | 6,595 |
| Aug 20, 2025 | 255.00 | 258.95 | 237.75 | 249.00 | 249.00 | -0.50% | 11,068 |
| Aug 19, 2025 | 247.00 | 250.25 | 247.00 | 250.25 | 250.25 | 4.99% | 5,767 |
| Aug 18, 2025 | 236.95 | 238.35 | 236.80 | 238.35 | 238.35 | 5.00% | 3,275 |
| Aug 14, 2025 | 238.00 | 238.30 | 226.40 | 227.00 | 227.00 | -4.74% | 14,342 |
| Aug 13, 2025 | 238.30 | 249.95 | 238.30 | 238.30 | 238.30 | -4.98% | 19,592 |
| Aug 12, 2025 | 263.95 | 263.95 | 250.80 | 250.80 | 250.80 | -4.98% | 5,110 |
| Aug 11, 2025 | 263.95 | 273.95 | 263.95 | 263.95 | 263.95 | -4.99% | 15,689 |
| Aug 8, 2025 | 298.00 | 298.00 | 276.05 | 277.80 | 277.80 | -4.24% | 3,730 |
| Aug 7, 2025 | 305.00 | 308.50 | 281.10 | 290.10 | 290.10 | -1.28% | 4,462 |
| Aug 6, 2025 | 281.00 | 295.40 | 281.00 | 293.85 | 293.85 | 4.44% | 2,316 |
| Aug 5, 2025 | 286.00 | 286.00 | 275.30 | 281.35 | 281.35 | -2.90% | 5,544 |
| Aug 4, 2025 | 305.00 | 305.00 | 289.75 | 289.75 | 289.75 | -5.00% | 4,364 |
| Aug 1, 2025 | 295.05 | 318.00 | 294.35 | 305.00 | 305.00 | -1.55% | 3,031 |
| Jul 31, 2025 | 297.25 | 319.95 | 297.25 | 309.80 | 309.80 | -0.97% | 9,408 |
| Jul 30, 2025 | 315.00 | 315.00 | 305.45 | 312.85 | 312.85 | 1.41% | 1,643 |
| Jul 29, 2025 | 312.00 | 319.90 | 303.75 | 308.50 | 308.50 | 0.21% | 4,395 |
| Jul 28, 2025 | 321.00 | 321.00 | 306.00 | 307.85 | 307.85 | -4.11% | 2,672 |
| Jul 25, 2025 | 330.00 | 330.00 | 315.50 | 321.05 | 321.05 | -1.89% | 2,290 |
| Jul 24, 2025 | 323.80 | 330.00 | 320.00 | 327.25 | 327.25 | 1.07% | 2,313 |
| Jul 23, 2025 | 324.95 | 330.00 | 311.00 | 323.80 | 323.80 | 1.86% | 5,963 |
| Jul 22, 2025 | 329.95 | 329.95 | 315.00 | 317.90 | 317.90 | 0.08% | 3,592 |
| Jul 21, 2025 | 335.00 | 335.00 | 316.15 | 317.65 | 317.65 | -2.74% | 3,973 |
| Jul 18, 2025 | 333.50 | 338.80 | 323.00 | 326.60 | 326.60 | -2.08% | 2,058 |
| Jul 17, 2025 | 343.00 | 343.00 | 322.05 | 333.55 | 333.55 | -1.59% | 4,432 |
| Jul 16, 2025 | 343.95 | 343.95 | 326.05 | 338.95 | 338.95 | 2.28% | 2,491 |
| Jul 15, 2025 | 336.25 | 346.80 | 330.05 | 331.40 | 331.40 | -1.44% | 1,952 |
| Jul 14, 2025 | 336.00 | 341.90 | 321.05 | 336.25 | 336.25 | 0.06% | 2,393 |
| Jul 11, 2025 | 341.95 | 348.95 | 335.00 | 336.05 | 336.05 | 0.01% | 3,793 |
| Jul 10, 2025 | 344.50 | 344.50 | 326.00 | 336.00 | 336.00 | -1.78% | 3,671 |
| Jul 9, 2025 | 357.00 | 357.00 | 339.10 | 342.10 | 342.10 | -1.36% | 1,537 |
| Jul 8, 2025 | 357.00 | 357.00 | 343.05 | 346.80 | 346.80 | -2.69% | 2,101 |
| Jul 7, 2025 | 355.00 | 363.90 | 345.05 | 356.40 | 356.40 | 0.35% | 3,922 |
| Jul 4, 2025 | 350.00 | 356.50 | 348.20 | 355.15 | 355.15 | 2.90% | 7,354 |
| Jul 3, 2025 | 350.00 | 356.00 | 342.00 | 345.15 | 345.15 | -0.22% | 9,148 |
| Jul 2, 2025 | 347.00 | 350.05 | 330.00 | 345.90 | 345.90 | 3.75% | 16,879 |
| Jul 1, 2025 | 337.50 | 347.70 | 318.50 | 333.40 | 333.40 | 0.68% | 16,018 |
| Jun 30, 2025 | 306.05 | 335.60 | 306.05 | 331.15 | 331.15 | 3.60% | 10,635 |
| Jun 27, 2025 | 322.00 | 322.00 | 312.00 | 319.65 | 319.65 | 0.96% | 2,747 |
| Jun 26, 2025 | 325.00 | 325.00 | 315.15 | 316.60 | 316.60 | -0.67% | 4,162 |