Loyal Equipments Limited (BOM:539227)
India · Delayed Price · Currency is INR 312.85
+4.35 (1.41%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 324.00 | 324.70 | 313.35 | 318.75 | 318.75 | -0.38% | 1,832 |
| Jun 24, 2025 | 326.45 | 326.45 | 312.15 | 319.95 | 319.95 | -0.25% | 3,789 |
| Jun 23, 2025 | 323.00 | 324.60 | 308.40 | 320.75 | 320.75 | -1.19% | 6,150 |
| Jun 20, 2025 | 330.00 | 330.00 | 311.10 | 324.60 | 324.60 | -0.12% | 2,006 |
| Jun 19, 2025 | 332.00 | 332.00 | 322.00 | 325.00 | 325.00 | 0.08% | 4,706 |
| Jun 18, 2025 | 328.00 | 333.80 | 320.00 | 324.75 | 324.75 | 1.63% | 5,473 |
| Jun 17, 2025 | 329.00 | 332.90 | 316.00 | 319.55 | 319.55 | -1.98% | 3,339 |
| Jun 16, 2025 | 316.00 | 329.90 | 308.00 | 326.00 | 326.00 | 3.03% | 5,074 |
| Jun 13, 2025 | 314.00 | 317.00 | 308.00 | 316.40 | 316.40 | -0.75% | 4,632 |
| Jun 12, 2025 | 327.00 | 333.00 | 311.00 | 318.80 | 318.80 | -2.61% | 5,888 |
| Jun 11, 2025 | 316.50 | 333.00 | 309.00 | 327.35 | 327.35 | 1.54% | 9,836 |
| Jun 10, 2025 | 331.00 | 331.00 | 315.35 | 322.40 | 322.40 | -2.72% | 7,979 |
| Jun 9, 2025 | 339.85 | 349.80 | 327.10 | 331.40 | 331.40 | 0.70% | 20,018 |
| Jun 6, 2025 | 333.00 | 336.00 | 320.00 | 329.10 | 329.10 | 1.42% | 18,832 |
| Jun 5, 2025 | 304.00 | 327.00 | 304.00 | 324.50 | 324.50 | 7.66% | 34,800 |
| Jun 4, 2025 | 309.00 | 309.00 | 297.70 | 301.40 | 301.40 | 1.70% | 7,819 |
| Jun 3, 2025 | 315.00 | 315.00 | 291.10 | 296.35 | 296.35 | -4.20% | 19,189 |
| Jun 2, 2025 | 300.00 | 316.90 | 300.00 | 309.35 | 309.35 | 4.40% | 21,864 |
| May 30, 2025 | 285.00 | 318.80 | 285.00 | 296.30 | 296.30 | 4.20% | 25,390 |
| May 29, 2025 | 285.00 | 285.95 | 277.65 | 284.35 | 284.35 | 2.41% | 9,838 |
| May 28, 2025 | 280.00 | 286.80 | 273.60 | 277.65 | 277.65 | -1.17% | 14,375 |
| May 27, 2025 | 265.00 | 287.00 | 265.00 | 280.95 | 280.95 | 4.38% | 20,987 |
| May 26, 2025 | 274.95 | 275.00 | 260.00 | 269.15 | 269.15 | 1.59% | 7,544 |