Sugs Lloyd Limited (BOM:544501)
India · Delayed Price · Currency is INR 131.80
-3.10 (-2.30%)
At close: May 27, 2026
Sugs Lloyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 137.95 | 137.95 | 131.00 | 131.80 | 131.80 | -2.30% | 49,000 |
| May 26, 2026 | 135.00 | 137.90 | 131.00 | 134.90 | 134.90 | 2.16% | 69,000 |
| May 25, 2026 | 126.50 | 132.50 | 126.25 | 132.05 | 132.05 | 4.64% | 106,000 |
| May 22, 2026 | 122.60 | 128.30 | 122.50 | 126.20 | 126.20 | 3.27% | 110,000 |
| May 21, 2026 | 126.00 | 130.00 | 120.00 | 122.20 | 122.20 | -3.02% | 88,000 |
| May 20, 2026 | 125.00 | 127.50 | 123.05 | 126.00 | 126.00 | 2.86% | 57,000 |
| May 19, 2026 | 119.25 | 124.00 | 119.25 | 122.50 | 122.50 | 2.73% | 61,000 |
| May 18, 2026 | 117.40 | 122.90 | 116.45 | 119.25 | 119.25 | -2.69% | 100,000 |
| May 15, 2026 | 116.70 | 125.80 | 113.90 | 122.55 | 122.55 | 2.25% | 184,000 |
| May 14, 2026 | 126.15 | 129.95 | 119.85 | 119.85 | 119.85 | -4.99% | 74,000 |
| May 13, 2026 | 136.00 | 136.00 | 126.10 | 126.15 | 126.15 | -4.94% | 113,000 |
| May 12, 2026 | 133.05 | 143.85 | 130.40 | 132.70 | 132.70 | -3.32% | 201,000 |
| May 11, 2026 | 140.20 | 140.60 | 133.00 | 137.25 | 137.25 | 1.67% | 44,000 |
| May 8, 2026 | 137.50 | 138.00 | 133.00 | 135.00 | 135.00 | -1.10% | 51,000 |
| May 7, 2026 | 138.00 | 139.00 | 135.00 | 136.50 | 136.50 | -1.48% | 122,000 |
| May 6, 2026 | 138.00 | 140.30 | 136.85 | 138.55 | 138.55 | 3.67% | 62,000 |
| May 5, 2026 | 138.00 | 142.30 | 133.00 | 133.65 | 133.65 | -3.12% | 42,000 |
| May 4, 2026 | 143.05 | 143.05 | 135.00 | 137.95 | 137.95 | -3.57% | 69,000 |
| Apr 30, 2026 | 136.75 | 145.60 | 136.00 | 143.05 | 143.05 | 4.61% | 98,000 |
| Apr 29, 2026 | 132.60 | 143.50 | 130.00 | 136.75 | 136.75 | 6.79% | 322,000 |
| Apr 28, 2026 | 123.50 | 129.00 | 123.50 | 128.05 | 128.05 | 4.23% | 124,000 |
| Apr 27, 2026 | 120.65 | 125.00 | 120.65 | 122.85 | 122.85 | -0.73% | 53,000 |
| Apr 24, 2026 | 126.85 | 126.85 | 118.00 | 123.75 | 123.75 | -0.60% | 42,000 |
| Apr 23, 2026 | 124.40 | 127.80 | 123.75 | 124.50 | 124.50 | 2.38% | 65,000 |
| Apr 22, 2026 | 125.70 | 125.70 | 121.30 | 121.60 | 121.60 | -3.26% | 37,000 |
| Apr 21, 2026 | 124.85 | 131.30 | 124.45 | 125.70 | 125.70 | 1.25% | 71,000 |
| Apr 20, 2026 | 127.00 | 127.00 | 123.45 | 124.15 | 124.15 | -0.28% | 26,000 |
| Apr 17, 2026 | 124.00 | 125.00 | 122.80 | 124.50 | 124.50 | 0.40% | 53,000 |
| Apr 16, 2026 | 125.00 | 127.00 | 122.50 | 124.00 | 124.00 | 0.36% | 27,000 |
| Apr 15, 2026 | 125.95 | 126.60 | 122.00 | 123.55 | 123.55 | 3.48% | 43,000 |
| Apr 13, 2026 | 121.70 | 122.00 | 118.65 | 119.40 | 119.40 | -1.89% | 27,000 |
| Apr 10, 2026 | 123.10 | 125.80 | 121.00 | 121.70 | 121.70 | -0.94% | 40,000 |
| Apr 9, 2026 | 124.50 | 125.00 | 120.60 | 122.85 | 122.85 | -1.88% | 73,000 |
| Apr 8, 2026 | 116.50 | 128.00 | 115.95 | 125.20 | 125.20 | 10.41% | 267,000 |
| Apr 7, 2026 | 115.00 | 116.95 | 112.55 | 113.40 | 113.40 | -1.69% | 45,000 |
| Apr 6, 2026 | 107.05 | 116.00 | 107.05 | 115.35 | 115.35 | 5.49% | 55,000 |
| Apr 2, 2026 | 105.20 | 112.65 | 105.00 | 109.35 | 109.35 | -0.36% | 50,000 |
| Apr 1, 2026 | 113.50 | 113.50 | 108.00 | 109.75 | 109.75 | 2.09% | 79,000 |
| Mar 30, 2026 | 111.83 | 113.12 | 105.00 | 107.50 | 107.50 | -3.85% | 56,000 |
| Mar 27, 2026 | 117.00 | 117.00 | 110.10 | 111.81 | 111.81 | -3.61% | 61,000 |
| Mar 25, 2026 | 120.50 | 122.50 | 115.57 | 116.00 | 116.00 | -2.27% | 76,000 |
| Mar 24, 2026 | 116.00 | 124.00 | 114.00 | 118.70 | 118.70 | 7.73% | 272,000 |
| Mar 23, 2026 | 109.20 | 114.99 | 101.50 | 110.18 | 110.18 | 4.72% | 319,000 |
| Mar 20, 2026 | 109.38 | 109.40 | 105.00 | 105.21 | 105.21 | -0.75% | 60,000 |
| Mar 19, 2026 | 104.95 | 112.98 | 103.15 | 106.01 | 106.01 | -4.02% | 160,000 |
| Mar 18, 2026 | 112.00 | 119.40 | 107.00 | 110.45 | 110.45 | 11.01% | 1,220,000 |
| Mar 17, 2026 | 103.00 | 103.00 | 98.15 | 99.50 | 99.50 | -4.81% | 39,000 |
| Mar 16, 2026 | 101.25 | 105.00 | 96.32 | 104.53 | 104.53 | 3.52% | 84,000 |
| Mar 13, 2026 | 98.65 | 105.00 | 98.65 | 100.98 | 100.98 | 4.93% | 75,000 |
| Mar 12, 2026 | 94.00 | 97.19 | 88.10 | 96.24 | 96.24 | 6.21% | 42,000 |