Sugs Lloyd Limited (BOM:544501)
India · Delayed Price · Currency is INR 197.35
-1.65 (-0.83%)
At close: Aug 21, 2026
Sugs Lloyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 133.00 | 140.75 | 128.05 | 138.85 | 138.85 | 3.58% | 62,000 |
| Jul 21, 2026 | 134.20 | 139.00 | 132.10 | 134.05 | 134.05 | -3.46% | 30,000 |
| Jul 20, 2026 | 135.00 | 140.60 | 131.25 | 138.85 | 138.85 | 0.51% | 30,000 |
| Jul 17, 2026 | 140.50 | 144.15 | 136.95 | 138.15 | 138.15 | -4.16% | 27,000 |
| Jul 16, 2026 | 150.00 | 152.00 | 142.40 | 144.15 | 144.15 | -3.80% | 30,000 |
| Jul 15, 2026 | 144.00 | 150.60 | 142.65 | 149.85 | 149.85 | 2.53% | 35,000 |
| Jul 14, 2026 | 153.00 | 153.00 | 144.75 | 146.15 | 146.15 | -4.07% | 47,000 |
| Jul 13, 2026 | 148.65 | 154.95 | 147.05 | 152.35 | 152.35 | 2.01% | 81,000 |
| Jul 10, 2026 | 150.70 | 151.35 | 147.00 | 149.35 | 149.35 | 3.61% | 131,000 |
| Jul 9, 2026 | 140.00 | 144.15 | 140.00 | 144.15 | 144.15 | 4.99% | 60,000 |
| Jul 8, 2026 | 135.55 | 142.00 | 135.55 | 137.30 | 137.30 | 1.52% | 152,000 |
| Jul 7, 2026 | 127.50 | 136.95 | 127.50 | 135.25 | 135.25 | 3.68% | 111,000 |
| Jul 6, 2026 | 130.60 | 131.70 | 125.45 | 130.45 | 130.45 | 3.90% | 108,000 |
| Jul 3, 2026 | 122.00 | 127.00 | 122.00 | 125.55 | 125.55 | 2.87% | 36,000 |
| Jul 2, 2026 | 121.75 | 123.50 | 120.70 | 122.05 | 122.05 | -1.85% | 25,000 |
| Jul 1, 2026 | 125.20 | 127.00 | 120.85 | 124.35 | 124.35 | -1.47% | 76,000 |
| Jun 30, 2026 | 129.80 | 129.80 | 124.05 | 126.20 | 126.20 | 2.06% | 32,000 |
| Jun 29, 2026 | 123.45 | 126.00 | 121.00 | 123.65 | 123.65 | 0.12% | 22,000 |
| Jun 25, 2026 | 123.05 | 127.00 | 119.15 | 123.50 | 123.50 | -1.00% | 36,000 |
| Jun 24, 2026 | 127.25 | 129.65 | 124.00 | 124.75 | 124.75 | -1.96% | 39,000 |
| Jun 23, 2026 | 135.90 | 135.90 | 125.30 | 127.25 | 127.25 | -2.53% | 39,000 |
| Jun 22, 2026 | 122.00 | 132.75 | 122.00 | 130.55 | 130.55 | 3.24% | 96,000 |
| Jun 19, 2026 | 127.65 | 127.95 | 121.65 | 126.45 | 126.45 | -0.94% | 29,000 |
| Jun 18, 2026 | 130.95 | 130.95 | 127.50 | 127.65 | 127.65 | -0.27% | 25,000 |
| Jun 17, 2026 | 130.05 | 134.20 | 127.50 | 128.00 | 128.00 | 0.12% | 63,000 |
| Jun 16, 2026 | 124.90 | 127.85 | 124.90 | 127.85 | 127.85 | 4.97% | 88,000 |
| Jun 15, 2026 | 116.50 | 121.80 | 116.50 | 121.80 | 121.80 | 5.00% | 42,000 |
| Jun 12, 2026 | 116.00 | 117.00 | 113.70 | 116.00 | 116.00 | 0.26% | 44,000 |