Loyal Equipments Limited (BOM:539227)
India · Delayed Price · Currency is INR 133.50
+0.65 (0.49%)
At close: Sep 16, 2026
Loyal Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 134.50 | 142.00 | 127.25 | 133.50 | 133.50 | 0.49% | 2,525 |
| Sep 15, 2026 | 140.00 | 141.90 | 130.00 | 132.85 | 132.85 | -5.01% | 4,886 |
| Sep 11, 2026 | 144.90 | 144.90 | 138.20 | 139.85 | 139.85 | -1.31% | 6,445 |
| Sep 10, 2026 | 146.90 | 146.90 | 141.00 | 141.70 | 141.70 | -1.84% | 2,711 |
| Sep 9, 2026 | 149.90 | 150.00 | 142.05 | 144.35 | 144.35 | -1.13% | 3,834 |
| Sep 8, 2026 | 150.75 | 150.75 | 143.05 | 146.00 | 146.00 | -0.82% | 2,927 |
| Sep 7, 2026 | 152.00 | 152.00 | 143.00 | 147.20 | 147.20 | 0.75% | 2,991 |
| Sep 4, 2026 | 150.90 | 150.90 | 145.25 | 146.10 | 146.10 | -1.15% | 4,937 |
| Sep 3, 2026 | 150.90 | 150.90 | 145.30 | 147.80 | 147.80 | 0.78% | 1,530 |
| Sep 2, 2026 | 152.00 | 152.00 | 141.90 | 146.65 | 146.65 | -1.18% | 4,288 |
| Sep 1, 2026 | 152.95 | 152.95 | 148.05 | 148.40 | 148.40 | -1.75% | 9,761 |
| Aug 31, 2026 | 153.80 | 153.80 | 147.75 | 151.05 | 151.05 | -0.62% | 5,819 |
| Aug 28, 2026 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 0.03% | 1,251 |
| Aug 27, 2026 | 151.00 | 153.00 | 148.60 | 151.95 | 151.95 | -0.65% | 5,340 |
| Aug 26, 2026 | 152.00 | 153.50 | 150.35 | 152.95 | 152.95 | 0.96% | 1,496 |
| Aug 25, 2026 | 153.75 | 153.75 | 148.00 | 151.50 | 151.50 | 2.30% | 6,090 |
| Aug 24, 2026 | 154.85 | 154.85 | 146.05 | 148.10 | 148.10 | -2.66% | 5,120 |
| Aug 21, 2026 | 154.00 | 154.80 | 148.10 | 152.15 | 152.15 | -0.52% | 10,579 |
| Aug 20, 2026 | 150.00 | 154.00 | 150.00 | 152.95 | 152.95 | 1.97% | 1,856 |
| Aug 19, 2026 | 157.50 | 157.50 | 150.00 | 150.00 | 150.00 | -1.28% | 8,250 |
| Aug 18, 2026 | 154.85 | 158.95 | 150.20 | 151.95 | 151.95 | -0.62% | 4,768 |
| Aug 17, 2026 | 150.00 | 153.85 | 150.00 | 152.90 | 152.90 | 2.55% | 7,128 |
| Aug 14, 2026 | 152.95 | 152.95 | 146.20 | 149.10 | 149.10 | -1.78% | 3,900 |
| Aug 13, 2026 | 150.75 | 154.90 | 150.00 | 151.80 | 151.80 | 0.70% | 3,738 |
| Aug 12, 2026 | 154.95 | 154.95 | 149.00 | 150.75 | 150.75 | -1.98% | 2,681 |
| Aug 11, 2026 | 158.00 | 158.00 | 152.00 | 153.80 | 153.80 | 0.49% | 13,342 |
| Aug 10, 2026 | 151.05 | 159.60 | 151.05 | 153.05 | 153.05 | -1.42% | 9,040 |
| Aug 7, 2026 | 153.10 | 156.80 | 148.55 | 155.25 | 155.25 | 1.40% | 12,967 |
| Aug 6, 2026 | 155.00 | 155.95 | 152.10 | 153.10 | 153.10 | -1.23% | 4,469 |
| Aug 5, 2026 | 156.15 | 157.95 | 152.00 | 155.00 | 155.00 | -0.74% | 3,971 |
| Aug 4, 2026 | 157.65 | 157.65 | 155.10 | 156.15 | 156.15 | -0.19% | 1,262 |
| Aug 3, 2026 | 154.85 | 158.40 | 153.00 | 156.45 | 156.45 | 1.16% | 4,236 |
| 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 |