Loyal Equipments Limited (BOM:539227)
India · Delayed Price · Currency is INR 154.65
+1.15 (0.75%)
At close: Jul 31, 2026
Loyal Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 153.50 | 158.45 | 153.00 | 154.65 | 154.65 | 0.75% | 2,377 |
| Jul 30, 2026 | 159.80 | 159.80 | 153.00 | 153.50 | 153.50 | -2.94% | 2,544 |
| Jul 29, 2026 | 159.50 | 159.50 | 152.00 | 158.15 | 158.15 | 1.67% | 3,808 |
| Jul 28, 2026 | 159.00 | 160.00 | 152.25 | 155.55 | 155.55 | -1.08% | 5,386 |
| Jul 27, 2026 | 154.70 | 159.75 | 154.70 | 157.25 | 157.25 | 1.68% | 3,827 |
| Jul 24, 2026 | 153.00 | 157.60 | 150.25 | 154.65 | 154.65 | 0.98% | 1,850 |
| Jul 23, 2026 | 155.75 | 157.30 | 152.00 | 153.15 | 153.15 | -1.45% | 2,522 |
| Jul 22, 2026 | 155.40 | 158.65 | 153.05 | 155.40 | 155.40 | - | 4,640 |
| Jul 21, 2026 | 157.00 | 164.60 | 155.00 | 155.40 | 155.40 | -0.48% | 4,987 |
| Jul 20, 2026 | 162.90 | 162.90 | 154.00 | 156.15 | 156.15 | 0.55% | 7,486 |
| Jul 17, 2026 | 160.90 | 161.00 | 154.80 | 155.30 | 155.30 | -1.15% | 7,933 |
| Jul 16, 2026 | 161.05 | 162.95 | 156.95 | 157.10 | 157.10 | -2.21% | 10,413 |
| Jul 15, 2026 | 163.00 | 165.95 | 158.15 | 160.65 | 160.65 | -1.44% | 4,129 |
| Jul 14, 2026 | 160.25 | 165.75 | 160.25 | 163.00 | 163.00 | -1.98% | 2,116 |
| Jul 13, 2026 | 165.50 | 167.00 | 159.00 | 166.30 | 166.30 | 0.48% | 7,156 |
| Jul 10, 2026 | 162.80 | 170.00 | 162.80 | 165.50 | 165.50 | 5.95% | 6,682 |
| Jul 9, 2026 | 158.55 | 163.00 | 156.00 | 156.20 | 156.20 | -0.98% | 3,052 |
| Jul 8, 2026 | 163.50 | 163.50 | 157.05 | 157.75 | 157.75 | -0.57% | 717 |
| Jul 7, 2026 | 157.15 | 161.75 | 153.00 | 158.65 | 158.65 | 1.44% | 1,969 |
| Jul 6, 2026 | 164.50 | 164.50 | 155.65 | 156.40 | 156.40 | -2.86% | 2,796 |
| Jul 3, 2026 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1.04% | 2,108 |
| Jul 2, 2026 | 165.00 | 165.00 | 158.00 | 159.35 | 159.35 | -1.06% | 4,565 |
| Jul 1, 2026 | 163.20 | 168.50 | 161.00 | 161.05 | 161.05 | -0.31% | 3,883 |
| Jun 30, 2026 | 169.95 | 169.95 | 161.10 | 161.55 | 161.55 | -2.36% | 1,230 |
| Jun 29, 2026 | 167.80 | 167.80 | 163.25 | 165.45 | 165.45 | -1.28% | 3,409 |
| Jun 25, 2026 | 170.85 | 172.00 | 163.30 | 167.60 | 167.60 | -0.15% | 5,768 |
| Jun 24, 2026 | 172.00 | 175.00 | 167.50 | 167.85 | 167.85 | 1.42% | 7,921 |
| Jun 23, 2026 | 159.45 | 171.80 | 159.30 | 165.50 | 165.50 | 5.28% | 8,895 |
| Jun 22, 2026 | 159.95 | 160.95 | 154.00 | 157.20 | 157.20 | -1.07% | 16,366 |
| Jun 19, 2026 | 161.10 | 161.10 | 155.60 | 158.90 | 158.90 | 0.63% | 4,704 |
| Jun 18, 2026 | 160.20 | 161.80 | 155.70 | 157.90 | 157.90 | -0.97% | 2,851 |
| Jun 17, 2026 | 160.55 | 162.90 | 157.50 | 159.45 | 159.45 | -0.69% | 9,791 |
| Jun 16, 2026 | 162.70 | 163.90 | 157.25 | 160.55 | 160.55 | 0.12% | 5,544 |
| Jun 15, 2026 | 160.00 | 164.75 | 158.00 | 160.35 | 160.35 | 1.94% | 4,995 |
| Jun 12, 2026 | 156.50 | 160.00 | 155.00 | 157.30 | 157.30 | 0.13% | 8,260 |
| Jun 11, 2026 | 155.90 | 160.45 | 155.00 | 157.10 | 157.10 | 0.80% | 3,291 |
| Jun 10, 2026 | 157.55 | 164.75 | 154.40 | 155.85 | 155.85 | -2.26% | 9,330 |
| Jun 9, 2026 | 155.05 | 167.00 | 155.05 | 159.45 | 159.45 | 1.37% | 6,849 |
| Jun 8, 2026 | 160.20 | 164.90 | 156.50 | 157.30 | 157.30 | -0.88% | 6,251 |
| Jun 5, 2026 | 160.45 | 169.50 | 156.85 | 158.70 | 158.70 | -1.21% | 5,289 |
| Jun 4, 2026 | 160.00 | 166.00 | 160.00 | 160.65 | 160.65 | 0.34% | 3,468 |
| Jun 3, 2026 | 161.90 | 165.40 | 157.60 | 160.10 | 160.10 | -1.78% | 4,084 |
| Jun 2, 2026 | 162.25 | 167.70 | 161.90 | 163.00 | 163.00 | 0.46% | 2,936 |
| Jun 1, 2026 | 164.65 | 172.00 | 156.05 | 162.25 | 162.25 | -1.46% | 4,298 |
| May 29, 2026 | 160.20 | 167.50 | 159.00 | 164.65 | 164.65 | 0.64% | 4,012 |
| May 27, 2026 | 164.05 | 171.50 | 154.95 | 163.60 | 163.60 | 0.21% | 9,857 |
| May 26, 2026 | 173.60 | 173.60 | 162.00 | 163.25 | 163.25 | -1.00% | 4,009 |
| May 25, 2026 | 170.00 | 174.50 | 163.00 | 164.90 | 164.90 | -0.99% | 3,879 |
| May 22, 2026 | 172.95 | 172.95 | 165.10 | 166.55 | 166.55 | 1.25% | 3,836 |
| May 21, 2026 | 169.50 | 169.50 | 162.20 | 164.50 | 164.50 | 0.37% | 3,195 |