Sugs Lloyd Limited (BOM:544501)
India · Delayed Price · Currency is INR 244.40
+2.80 (1.16%)
At close: Oct 23, 2026
Sugs Lloyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 241.50 | 246.75 | 229.55 | 244.40 | 244.40 | 1.16% | 52,000 |
| Oct 22, 2026 | 223.00 | 241.60 | 218.60 | 241.60 | 241.60 | 5.00% | 57,000 |
| Oct 21, 2026 | 245.00 | 245.00 | 230.10 | 230.10 | 230.10 | -5.00% | 24,000 |
| Oct 19, 2026 | 245.50 | 251.00 | 240.00 | 242.20 | 242.20 | -1.32% | 56,000 |
| Oct 16, 2026 | 239.50 | 249.00 | 226.10 | 245.45 | 245.45 | 3.13% | 96,000 |
| Oct 15, 2026 | 246.00 | 246.00 | 235.00 | 238.00 | 238.00 | -2.86% | 17,000 |
| Oct 14, 2026 | 254.00 | 257.90 | 240.65 | 245.00 | 245.00 | -3.28% | 29,000 |
| Oct 13, 2026 | 255.00 | 255.00 | 245.75 | 253.30 | 253.30 | -1.82% | 15,000 |
| Oct 12, 2026 | 257.80 | 263.75 | 257.80 | 258.00 | 258.00 | 0.08% | 4,000 |
| Oct 9, 2026 | 265.00 | 266.95 | 256.60 | 257.80 | 257.80 | -4.55% | 53,000 |
| Oct 8, 2026 | 272.00 | 272.00 | 264.10 | 270.10 | 270.10 | -2.84% | 39,000 |
| Oct 7, 2026 | 285.00 | 285.00 | 277.15 | 278.00 | 278.00 | 0.13% | 13,000 |
| Oct 6, 2026 | 282.65 | 282.65 | 275.10 | 277.65 | 277.65 | -0.64% | 29,000 |
| Oct 5, 2026 | 282.00 | 283.00 | 275.30 | 279.45 | 279.45 | -1.08% | 18,000 |
| Oct 1, 2026 | 278.50 | 287.85 | 274.00 | 282.50 | 282.50 | 0.64% | 35,000 |
| Sep 30, 2026 | 281.95 | 287.90 | 273.25 | 280.70 | 280.70 | -0.44% | 20,000 |
| Sep 29, 2026 | 278.30 | 285.00 | 270.05 | 281.95 | 281.95 | 1.31% | 23,000 |
| Sep 28, 2026 | 265.55 | 278.80 | 265.55 | 278.30 | 278.30 | 4.80% | 54,000 |
| Sep 25, 2026 | 273.00 | 277.50 | 263.00 | 265.55 | 265.55 | -2.37% | 94,000 |
| Sep 24, 2026 | 282.90 | 285.10 | 262.10 | 272.00 | 272.00 | 0.17% | 63,000 |
| Sep 23, 2026 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | 4.99% | 66,000 |
| Sep 22, 2026 | 240.00 | 258.65 | 234.05 | 258.65 | 258.65 | 4.99% | 84,000 |
| Sep 21, 2026 | 246.35 | 252.00 | 246.35 | 246.35 | 246.35 | -4.99% | 56,000 |
| Sep 18, 2026 | 270.00 | 270.00 | 259.30 | 259.30 | 259.30 | -4.98% | 43,000 |
| Sep 17, 2026 | 270.00 | 280.00 | 266.85 | 272.90 | 272.90 | 2.27% | 77,000 |
| Sep 16, 2026 | 289.20 | 289.20 | 249.00 | 266.85 | 266.85 | -7.73% | 165,000 |
| Sep 15, 2026 | 275.00 | 296.80 | 267.00 | 289.20 | 289.20 | 4.20% | 122,000 |
| Sep 11, 2026 | 271.45 | 283.50 | 255.00 | 277.55 | 277.55 | 2.87% | 170,000 |
| Sep 10, 2026 | 246.00 | 275.80 | 241.30 | 269.80 | 269.80 | 14.81% | 194,000 |
| Sep 9, 2026 | 233.00 | 240.00 | 225.00 | 235.00 | 235.00 | 2.89% | 50,000 |
| Sep 8, 2026 | 222.70 | 230.00 | 222.70 | 228.40 | 228.40 | 2.98% | 31,000 |
| Sep 7, 2026 | 228.00 | 230.00 | 217.50 | 221.80 | 221.80 | -1.66% | 45,000 |
| Sep 4, 2026 | 223.00 | 227.50 | 210.35 | 225.55 | 225.55 | 2.48% | 39,000 |
| Sep 3, 2026 | 218.85 | 229.80 | 218.60 | 220.10 | 220.10 | 0.69% | 39,000 |
| Sep 2, 2026 | 217.40 | 225.00 | 206.60 | 218.60 | 218.60 | 2.92% | 50,000 |
| Sep 1, 2026 | 210.80 | 218.00 | 206.15 | 212.40 | 212.40 | 4.12% | 111,000 |
| Aug 31, 2026 | 192.10 | 206.90 | 188.70 | 204.00 | 204.00 | 9.18% | 60,000 |
| Aug 28, 2026 | 189.55 | 194.00 | 184.20 | 186.85 | 186.85 | -1.42% | 24,000 |
| Aug 27, 2026 | 187.70 | 197.75 | 187.05 | 189.55 | 189.55 | 1.34% | 35,000 |
| Aug 26, 2026 | 203.20 | 208.00 | 186.00 | 187.05 | 187.05 | -6.99% | 65,000 |
| Aug 25, 2026 | 194.60 | 204.00 | 193.95 | 201.10 | 201.10 | 7.89% | 46,000 |
| Aug 24, 2026 | 200.00 | 202.95 | 183.15 | 186.40 | 186.40 | -5.55% | 157,000 |
| Aug 21, 2026 | 197.00 | 201.00 | 192.00 | 197.35 | 197.35 | -0.83% | 39,000 |
| Aug 20, 2026 | 210.40 | 217.75 | 193.00 | 199.00 | 199.00 | -5.42% | 62,000 |
| Aug 19, 2026 | 210.00 | 221.80 | 201.00 | 210.40 | 210.40 | 4.13% | 152,000 |
| Aug 18, 2026 | 191.95 | 205.00 | 190.00 | 202.05 | 202.05 | 9.63% | 148,000 |
| Aug 17, 2026 | 188.95 | 189.00 | 182.70 | 184.30 | 184.30 | 1.18% | 36,000 |
| Aug 14, 2026 | 183.00 | 183.00 | 179.15 | 182.15 | 182.15 | -0.38% | 39,000 |
| Aug 13, 2026 | 174.45 | 186.00 | 174.45 | 182.85 | 182.85 | 6.31% | 97,000 |
| Aug 12, 2026 | 165.95 | 172.00 | 162.00 | 172.00 | 172.00 | 3.65% | 72,000 |