Loyal Equipments Limited (BOM:539227)
India · Delayed Price · Currency is INR 153.20
-11.10 (-6.76%)
At close: Mar 30, 2026
Loyal Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 162.00 | 168.70 | 143.80 | 153.20 | 153.20 | -6.76% | 11,549 |
| Mar 27, 2026 | 169.00 | 173.00 | 163.55 | 164.30 | 164.30 | -2.75% | 7,588 |
| Mar 25, 2026 | 172.80 | 177.50 | 168.00 | 168.95 | 168.95 | -2.20% | 6,995 |
| Mar 24, 2026 | 176.80 | 176.80 | 167.10 | 172.75 | 172.75 | 1.05% | 3,323 |
| Mar 23, 2026 | 171.40 | 175.95 | 165.50 | 170.95 | 170.95 | -0.26% | 9,613 |
| Mar 20, 2026 | 175.00 | 179.90 | 170.55 | 171.40 | 171.40 | 1.06% | 3,210 |
| Mar 19, 2026 | 179.00 | 182.40 | 165.00 | 169.60 | 169.60 | -6.25% | 12,853 |
| Mar 18, 2026 | 190.50 | 197.00 | 179.85 | 180.90 | 180.90 | -4.36% | 12,584 |
| Mar 17, 2026 | 181.00 | 198.00 | 176.00 | 189.15 | 189.15 | 4.45% | 19,871 |
| Mar 16, 2026 | 190.00 | 194.50 | 174.05 | 181.10 | 181.10 | -1.39% | 1,666 |
| Mar 13, 2026 | 170.50 | 198.40 | 166.05 | 183.65 | 183.65 | 6.22% | 20,599 |
| Mar 12, 2026 | 168.85 | 174.00 | 168.85 | 172.90 | 172.90 | 2.28% | 3,288 |
| Mar 11, 2026 | 184.80 | 184.80 | 168.50 | 169.05 | 169.05 | -1.69% | 12,998 |
| Mar 10, 2026 | 170.15 | 184.80 | 170.15 | 171.95 | 171.95 | 2.02% | 4,397 |
| Mar 9, 2026 | 167.30 | 177.00 | 166.00 | 168.55 | 168.55 | -6.65% | 6,562 |
| Mar 6, 2026 | 190.00 | 196.50 | 174.00 | 180.55 | 180.55 | -9.18% | 16,150 |
| Mar 5, 2026 | 177.00 | 213.00 | 173.25 | 198.80 | 198.80 | 10.91% | 8,353 |
| Mar 4, 2026 | 175.00 | 182.00 | 168.30 | 179.25 | 179.25 | 0.79% | 12,628 |
| Mar 2, 2026 | 171.05 | 181.00 | 171.00 | 177.85 | 177.85 | -3.92% | 4,822 |
| Feb 27, 2026 | 173.00 | 198.95 | 169.95 | 185.10 | 185.10 | 11.34% | 17,698 |
| Feb 26, 2026 | 161.95 | 169.00 | 158.00 | 166.25 | 166.25 | 5.35% | 2,951 |
| Feb 25, 2026 | 157.65 | 163.20 | 156.90 | 157.80 | 157.80 | 0.10% | 2,386 |
| Feb 24, 2026 | 157.40 | 162.80 | 156.00 | 157.65 | 157.65 | -0.85% | 3,521 |
| Feb 23, 2026 | 164.15 | 165.00 | 158.00 | 159.00 | 159.00 | -2.66% | 6,475 |
| Feb 20, 2026 | 164.75 | 169.40 | 160.00 | 163.35 | 163.35 | -1.33% | 5,284 |
| Feb 19, 2026 | 170.10 | 174.00 | 163.05 | 165.55 | 165.55 | -2.99% | 6,654 |
| Feb 18, 2026 | 177.75 | 177.75 | 168.30 | 170.65 | 170.65 | 0.41% | 1,308 |
| Feb 17, 2026 | 168.15 | 173.80 | 168.15 | 169.95 | 169.95 | 1.07% | 2,438 |
| Feb 16, 2026 | 167.05 | 174.40 | 164.70 | 168.15 | 168.15 | -5.53% | 12,019 |
| 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 |