Sugs Lloyd Limited (BOM:544501)
India · Delayed Price · Currency is INR 282.50
+1.80 (0.64%)
At close: Oct 1, 2026
Sugs Lloyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 178.00 | 178.00 | 162.00 | 165.95 | 165.95 | -5.28% | 49,000 |
| Aug 10, 2026 | 174.90 | 190.00 | 171.70 | 175.20 | 175.20 | 3.45% | 95,000 |
| Aug 7, 2026 | 166.00 | 171.00 | 164.00 | 169.35 | 169.35 | 3.70% | 84,000 |
| Aug 6, 2026 | 159.00 | 164.50 | 154.20 | 163.30 | 163.30 | 4.08% | 104,000 |
| Aug 5, 2026 | 155.85 | 157.90 | 150.00 | 156.90 | 156.90 | 4.32% | 105,000 |
| Aug 4, 2026 | 146.00 | 150.40 | 146.00 | 150.40 | 150.40 | 4.99% | 69,000 |
| Aug 3, 2026 | 138.00 | 143.25 | 138.00 | 143.25 | 143.25 | 4.98% | 61,000 |
| Jul 31, 2026 | 132.00 | 138.55 | 132.00 | 136.45 | 136.45 | 1.00% | 38,000 |
| Jul 30, 2026 | 144.00 | 144.00 | 132.05 | 135.10 | 135.10 | -2.77% | 119,000 |
| Jul 29, 2026 | 144.30 | 151.65 | 138.25 | 138.95 | 138.95 | -4.50% | 205,000 |
| Jul 28, 2026 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | 4.98% | 55,000 |
| Jul 27, 2026 | 138.00 | 138.60 | 137.00 | 138.60 | 138.60 | 5.00% | 31,000 |
| Jul 24, 2026 | 133.10 | 134.85 | 130.00 | 132.00 | 132.00 | -2.00% | 43,000 |
| Jul 23, 2026 | 139.00 | 139.00 | 131.95 | 134.70 | 134.70 | -2.99% | 63,000 |