Sugs Lloyd Limited (BOM:544501)
India · Delayed Price · Currency is INR 152.35
+3.00 (2.01%)
At close: Jul 13, 2026
Sugs Lloyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 114.25 | 118.35 | 114.25 | 115.70 | 115.70 | -2.69% | 13,000 |
| Jun 10, 2026 | 122.45 | 128.10 | 118.00 | 118.90 | 118.90 | -2.90% | 38,000 |
| Jun 9, 2026 | 115.00 | 122.45 | 115.00 | 122.45 | 122.45 | 4.97% | 50,000 |
| Jun 8, 2026 | 116.30 | 118.85 | 115.10 | 116.65 | 116.65 | -2.79% | 25,000 |
| Jun 5, 2026 | 122.90 | 122.90 | 118.05 | 120.00 | 120.00 | -2.95% | 26,000 |
| Jun 4, 2026 | 124.75 | 124.75 | 121.00 | 123.65 | 123.65 | 3.39% | 34,000 |
| Jun 3, 2026 | 123.00 | 124.80 | 119.10 | 119.60 | 119.60 | -3.39% | 30,000 |
| Jun 2, 2026 | 122.10 | 123.85 | 117.45 | 123.80 | 123.80 | 1.39% | 46,000 |
| Jun 1, 2026 | 128.50 | 128.50 | 122.10 | 122.10 | 122.10 | -4.98% | 90,000 |
| May 29, 2026 | 132.00 | 134.00 | 127.00 | 128.50 | 128.50 | -2.50% | 26,000 |
| 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 |