Loyal Equipments Limited (BOM:539227)
India · Delayed Price · Currency is INR 160.10
-2.90 (-1.78%)
At close: Jun 3, 2026
Loyal Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 160.55 | 165.40 | 158.10 | 163.90 | 163.90 | 2.09% | 5,025 |
| May 19, 2026 | 157.00 | 161.50 | 157.00 | 160.55 | 160.55 | 3.45% | 4,690 |
| May 18, 2026 | 155.10 | 162.70 | 154.00 | 155.20 | 155.20 | -3.60% | 18,286 |
| May 15, 2026 | 166.95 | 166.95 | 158.00 | 161.00 | 161.00 | -0.19% | 7,859 |
| May 14, 2026 | 171.60 | 177.90 | 160.20 | 161.30 | 161.30 | -8.82% | 45,156 |
| May 13, 2026 | 185.90 | 186.80 | 172.25 | 176.90 | 176.90 | -2.75% | 9,007 |
| May 12, 2026 | 189.00 | 189.00 | 181.45 | 181.90 | 181.90 | -2.47% | 4,746 |
| May 11, 2026 | 194.00 | 194.00 | 185.00 | 186.50 | 186.50 | -1.27% | 2,813 |
| May 8, 2026 | 197.00 | 197.00 | 186.00 | 188.90 | 188.90 | -2.73% | 13,819 |
| May 7, 2026 | 191.80 | 199.00 | 185.20 | 194.20 | 194.20 | 5.26% | 3,428 |
| May 6, 2026 | 192.00 | 192.00 | 183.00 | 184.50 | 184.50 | -0.35% | 3,110 |
| May 5, 2026 | 193.15 | 203.95 | 183.30 | 185.15 | 185.15 | -4.98% | 7,299 |
| May 4, 2026 | 201.00 | 202.00 | 193.00 | 194.85 | 194.85 | -2.87% | 3,183 |
| Apr 30, 2026 | 215.00 | 215.00 | 195.85 | 200.60 | 200.60 | -3.95% | 4,132 |
| Apr 29, 2026 | 204.50 | 215.95 | 203.90 | 208.85 | 208.85 | 3.65% | 13,055 |
| Apr 28, 2026 | 201.05 | 204.45 | 196.20 | 201.50 | 201.50 | 0.72% | 3,275 |
| Apr 27, 2026 | 200.00 | 202.90 | 190.20 | 200.05 | 200.05 | 3.81% | 11,297 |
| Apr 24, 2026 | 199.00 | 199.00 | 188.50 | 192.70 | 192.70 | -1.00% | 3,535 |
| Apr 23, 2026 | 190.00 | 199.95 | 187.60 | 194.65 | 194.65 | -1.32% | 4,301 |
| Apr 22, 2026 | 195.00 | 203.80 | 187.00 | 197.25 | 197.25 | 4.84% | 7,111 |
| Apr 21, 2026 | 198.00 | 198.00 | 185.20 | 188.15 | 188.15 | -5.95% | 6,246 |
| Apr 20, 2026 | 201.00 | 205.00 | 195.00 | 200.05 | 200.05 | -0.67% | 4,840 |
| Apr 17, 2026 | 197.90 | 203.70 | 193.00 | 201.40 | 201.40 | 5.06% | 9,677 |
| Apr 16, 2026 | 184.75 | 198.00 | 177.55 | 191.70 | 191.70 | 6.35% | 15,199 |
| Apr 15, 2026 | 179.00 | 181.65 | 171.15 | 180.25 | 180.25 | 6.25% | 4,711 |
| Apr 13, 2026 | 175.00 | 181.85 | 167.00 | 169.65 | 169.65 | -7.30% | 10,813 |
| Apr 10, 2026 | 180.20 | 190.00 | 180.20 | 183.00 | 183.00 | -0.46% | 4,820 |
| Apr 9, 2026 | 178.20 | 185.00 | 175.55 | 183.85 | 183.85 | 3.17% | 5,299 |
| Apr 8, 2026 | 182.00 | 187.00 | 175.20 | 178.20 | 178.20 | -0.36% | 4,953 |
| Apr 7, 2026 | 175.90 | 181.95 | 175.15 | 178.85 | 178.85 | 2.40% | 3,653 |
| Apr 6, 2026 | 180.00 | 184.00 | 169.95 | 174.65 | 174.65 | -1.30% | 3,801 |
| Apr 2, 2026 | 168.50 | 179.75 | 156.60 | 176.95 | 176.95 | 5.33% | 10,187 |
| Apr 1, 2026 | 170.00 | 170.00 | 158.00 | 168.00 | 168.00 | 9.66% | 3,332 |
| 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 |