Loyal Equipments Limited (BOM:539227)
India · Delayed Price · Currency is INR 178.00
+0.80 (0.45%)
At close: Feb 13, 2026
Loyal Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 177.40 | 181.90 | 175.00 | 178.00 | 178.00 | 0.45% | 3,079 |
| Feb 12, 2026 | 176.15 | 180.35 | 174.10 | 177.20 | 177.20 | 0.54% | 4,488 |
| Feb 11, 2026 | 185.90 | 185.90 | 176.15 | 176.25 | 176.25 | -2.08% | 3,397 |
| Feb 10, 2026 | 170.05 | 181.70 | 168.25 | 180.00 | 180.00 | 5.88% | 6,774 |
| Feb 9, 2026 | 181.90 | 181.90 | 168.00 | 170.00 | 170.00 | -1.73% | 6,138 |
| Feb 6, 2026 | 174.00 | 174.00 | 165.00 | 173.00 | 173.00 | -1.34% | 2,118 |
| Feb 5, 2026 | 175.00 | 189.90 | 166.60 | 175.35 | 175.35 | 1.56% | 8,533 |
| Feb 4, 2026 | 174.00 | 174.00 | 168.10 | 172.65 | 172.65 | 3.41% | 1,804 |
| Feb 3, 2026 | 169.95 | 175.50 | 165.10 | 166.95 | 166.95 | 3.50% | 5,775 |
| Feb 2, 2026 | 178.00 | 178.00 | 155.00 | 161.30 | 161.30 | -0.98% | 5,161 |
| Feb 1, 2026 | 171.95 | 175.00 | 157.00 | 162.90 | 162.90 | -5.29% | 5,429 |
| Jan 30, 2026 | 177.00 | 182.00 | 171.00 | 172.00 | 172.00 | -1.06% | 3,915 |
| Jan 29, 2026 | 185.15 | 189.25 | 167.25 | 173.85 | 173.85 | -6.03% | 13,533 |
| Jan 28, 2026 | 189.95 | 189.95 | 181.00 | 185.00 | 185.00 | 1.23% | 4,706 |
| Jan 27, 2026 | 185.95 | 186.00 | 173.00 | 182.75 | 182.75 | 3.28% | 4,975 |
| Jan 23, 2026 | 165.00 | 185.00 | 164.00 | 176.95 | 176.95 | 7.90% | 6,932 |
| Jan 22, 2026 | 171.05 | 179.00 | 157.00 | 164.00 | 164.00 | -4.90% | 6,123 |
| Jan 21, 2026 | 178.00 | 185.00 | 167.00 | 172.45 | 172.45 | -2.65% | 3,416 |
| Jan 20, 2026 | 179.10 | 186.50 | 171.05 | 177.15 | 177.15 | -2.15% | 4,174 |
| Jan 19, 2026 | 190.00 | 190.00 | 180.00 | 181.05 | 181.05 | -4.71% | 2,785 |
| Jan 16, 2026 | 181.10 | 195.00 | 178.05 | 190.00 | 190.00 | 4.34% | 6,147 |
| Jan 14, 2026 | 191.00 | 191.00 | 177.50 | 182.10 | 182.10 | -5.06% | 7,643 |
| Jan 13, 2026 | 196.55 | 196.55 | 185.00 | 191.80 | 191.80 | 5.01% | 1,194 |
| Jan 12, 2026 | 188.00 | 188.00 | 172.00 | 182.65 | 182.65 | -3.05% | 3,546 |
| Jan 9, 2026 | 189.25 | 193.80 | 186.05 | 188.40 | 188.40 | -0.45% | 2,195 |
| Jan 8, 2026 | 199.90 | 199.90 | 185.10 | 189.25 | 189.25 | -1.87% | 3,602 |
| Jan 7, 2026 | 194.05 | 196.00 | 190.25 | 192.85 | 192.85 | -2.16% | 2,895 |
| Jan 6, 2026 | 203.90 | 203.90 | 195.00 | 197.10 | 197.10 | -1.96% | 1,547 |
| Jan 5, 2026 | 194.40 | 203.00 | 193.45 | 201.05 | 201.05 | 3.93% | 4,435 |
| Jan 2, 2026 | 196.00 | 196.00 | 189.20 | 193.45 | 193.45 | 1.26% | 1,250 |
| Jan 1, 2026 | 193.30 | 197.90 | 189.05 | 191.05 | 191.05 | -1.16% | 2,139 |
| Dec 31, 2025 | 197.20 | 199.95 | 190.05 | 193.30 | 193.30 | -2.03% | 2,305 |
| Dec 30, 2025 | 197.00 | 203.90 | 194.00 | 197.30 | 197.30 | -0.20% | 2,633 |
| Dec 29, 2025 | 206.90 | 206.90 | 197.05 | 197.70 | 197.70 | 1.31% | 3,389 |
| Dec 26, 2025 | 190.50 | 199.00 | 190.10 | 195.15 | 195.15 | 0.44% | 2,590 |
| Dec 24, 2025 | 203.00 | 203.00 | 193.00 | 194.30 | 194.30 | -2.51% | 4,056 |
| Dec 23, 2025 | 199.00 | 202.90 | 196.20 | 199.30 | 199.30 | 0.25% | 1,310 |
| Dec 22, 2025 | 204.05 | 204.80 | 196.05 | 198.80 | 198.80 | -0.62% | 3,763 |
| Dec 19, 2025 | 198.75 | 204.95 | 191.30 | 200.05 | 200.05 | 0.65% | 2,994 |
| Dec 18, 2025 | 198.10 | 203.90 | 191.30 | 198.75 | 198.75 | -1.88% | 2,930 |
| Dec 17, 2025 | 206.90 | 206.90 | 200.00 | 202.55 | 202.55 | -0.22% | 1,707 |
| Dec 16, 2025 | 194.00 | 207.00 | 194.00 | 203.00 | 203.00 | 5.43% | 9,041 |
| Dec 15, 2025 | 181.95 | 193.90 | 181.95 | 192.55 | 192.55 | 5.36% | 3,373 |
| Dec 12, 2025 | 182.00 | 186.90 | 178.00 | 182.75 | 182.75 | 0.94% | 6,671 |
| Dec 11, 2025 | 177.00 | 182.95 | 177.00 | 181.05 | 181.05 | 0.72% | 2,930 |
| Dec 10, 2025 | 182.00 | 188.00 | 177.00 | 179.75 | 179.75 | -0.08% | 2,848 |
| Dec 9, 2025 | 178.00 | 182.90 | 177.00 | 179.90 | 179.90 | -0.74% | 1,841 |
| Dec 8, 2025 | 180.60 | 184.95 | 175.00 | 181.25 | 181.25 | 0.36% | 8,127 |
| Dec 5, 2025 | 181.60 | 188.25 | 176.00 | 180.60 | 180.60 | -0.52% | 3,510 |
| Dec 4, 2025 | 184.40 | 189.95 | 180.00 | 181.55 | 181.55 | -1.55% | 2,433 |