Sugs Lloyd Limited (BOM:544501)
India · Delayed Price · Currency is INR 136.45
+1.35 (1.00%)
At close: Jul 31, 2026
Sugs Lloyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |