Lloyds Enterprises Limited (NSE:LLOYDSENT)
India · Delayed Price · Currency is INR 68.22
-0.70 (-1.02%)
At close: Oct 24, 2025
Lloyds Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 68.95 | 69.38 | 67.80 | 68.16 | 68.16 | -1.23% | 1,324,707 |
| Oct 23, 2025 | 70.10 | 71.00 | 68.75 | 69.01 | 69.01 | -1.88% | 876,944 |
| Oct 21, 2025 | 69.38 | 71.50 | 69.38 | 70.33 | 70.33 | 2.12% | 1,825,250 |
| Oct 20, 2025 | 69.79 | 69.90 | 68.10 | 68.87 | 68.87 | 0.19% | 809,235 |
| Oct 17, 2025 | 68.40 | 69.00 | 67.65 | 68.74 | 68.74 | 0.76% | 1,049,926 |
| Oct 16, 2025 | 68.89 | 69.40 | 67.54 | 68.22 | 68.22 | -0.63% | 916,735 |
| Oct 15, 2025 | 66.45 | 68.88 | 66.41 | 68.65 | 68.65 | 3.37% | 1,594,324 |
| Oct 14, 2025 | 68.93 | 69.88 | 65.20 | 66.41 | 66.41 | -2.88% | 3,582,977 |
| Oct 13, 2025 | 70.49 | 71.33 | 67.00 | 68.38 | 68.38 | -3.06% | 1,649,243 |
| Oct 10, 2025 | 70.20 | 71.45 | 69.88 | 70.54 | 70.54 | 0.40% | 1,915,024 |
| Oct 9, 2025 | 67.49 | 73.80 | 66.80 | 70.26 | 70.26 | 5.20% | 6,951,957 |
| Oct 8, 2025 | 69.04 | 69.28 | 65.40 | 66.79 | 66.79 | -3.26% | 1,288,267 |
| Oct 7, 2025 | 69.70 | 70.01 | 68.70 | 69.04 | 69.04 | -1.39% | 979,768 |
| Oct 6, 2025 | 69.75 | 71.15 | 68.76 | 70.01 | 70.01 | 1.38% | 2,515,938 |
| Oct 3, 2025 | 65.45 | 69.40 | 64.52 | 69.06 | 69.06 | 6.16% | 4,415,876 |
| Oct 1, 2025 | 62.79 | 68.40 | 62.25 | 65.05 | 65.05 | 4.25% | 1,434,490 |
| Sep 30, 2025 | 61.40 | 63.10 | 61.40 | 62.40 | 62.40 | 0.65% | 797,722 |
| Sep 29, 2025 | 63.50 | 64.04 | 61.59 | 62.00 | 62.00 | -1.88% | 1,413,458 |
| Sep 26, 2025 | 65.00 | 65.56 | 63.00 | 63.19 | 63.19 | -2.56% | 1,650,450 |
| Sep 25, 2025 | 65.41 | 65.97 | 64.63 | 64.85 | 64.85 | -1.25% | 1,329,939 |
| Sep 24, 2025 | 66.92 | 66.99 | 65.28 | 65.67 | 65.67 | -1.37% | 1,326,394 |
| Sep 23, 2025 | 67.78 | 67.78 | 66.00 | 66.58 | 66.58 | -1.13% | 1,084,124 |
| Sep 22, 2025 | 67.24 | 68.84 | 66.50 | 67.34 | 67.34 | 0.67% | 1,382,490 |
| Sep 19, 2025 | 67.40 | 68.70 | 66.64 | 66.89 | 66.89 | -0.61% | 2,328,509 |
| Sep 18, 2025 | 69.80 | 69.88 | 67.05 | 67.30 | 67.30 | -2.91% | 1,924,386 |
| Sep 17, 2025 | 70.99 | 70.99 | 69.20 | 69.32 | 69.32 | -1.25% | 1,373,251 |
| Sep 16, 2025 | 71.20 | 71.54 | 69.70 | 70.20 | 70.20 | -0.57% | 2,430,015 |
| Sep 15, 2025 | 71.10 | 73.12 | 70.29 | 70.60 | 70.60 | 0.06% | 3,512,982 |
| Sep 12, 2025 | 70.70 | 71.28 | 70.05 | 70.56 | 70.56 | 0.28% | 699,857 |
| Sep 11, 2025 | 71.45 | 72.00 | 70.00 | 70.36 | 70.36 | -1.42% | 1,100,779 |
| Sep 10, 2025 | 71.68 | 72.50 | 70.90 | 71.37 | 71.37 | 0.22% | 1,108,623 |
| Sep 9, 2025 | 72.21 | 72.70 | 70.55 | 71.21 | 71.21 | -1.60% | 1,322,302 |
| Sep 8, 2025 | 74.29 | 74.72 | 71.81 | 72.37 | 72.37 | -2.31% | 1,883,175 |
| Sep 5, 2025 | 70.69 | 74.85 | 70.19 | 74.08 | 74.08 | 5.08% | 4,181,250 |
| Sep 4, 2025 | 73.40 | 73.51 | 70.28 | 70.50 | 70.50 | -2.65% | 2,364,902 |
| Sep 3, 2025 | 72.41 | 73.10 | 71.46 | 72.42 | 72.32 | -1.07% | 2,694,491 |
| Sep 2, 2025 | 72.45 | 74.10 | 71.57 | 73.20 | 73.10 | 0.91% | 6,716,754 |
| Sep 1, 2025 | 71.30 | 73.64 | 71.29 | 72.54 | 72.44 | 2.33% | 4,457,420 |
| Aug 29, 2025 | 70.51 | 72.90 | 70.29 | 70.89 | 70.79 | 0.40% | 4,843,212 |
| Aug 28, 2025 | 71.51 | 71.99 | 70.17 | 70.61 | 70.51 | -1.26% | 4,264,247 |
| Aug 26, 2025 | 73.81 | 74.25 | 70.59 | 71.51 | 71.41 | -2.95% | 10,956,830 |
| Aug 25, 2025 | 70.40 | 75.74 | 70.40 | 73.68 | 73.58 | 2.38% | 11,007,990 |
| Aug 22, 2025 | 74.69 | 74.69 | 71.50 | 71.97 | 71.77 | -3.03% | 2,171,706 |
| Aug 21, 2025 | 76.70 | 76.95 | 72.73 | 74.22 | 74.02 | -2.41% | 6,985,684 |
| Aug 20, 2025 | 76.30 | 77.65 | 75.46 | 76.05 | 75.84 | 0.01% | 3,397,030 |
| Aug 19, 2025 | 77.95 | 78.50 | 75.25 | 76.04 | 75.83 | -1.53% | 10,904,130 |
| Aug 18, 2025 | 72.50 | 78.40 | 70.60 | 77.22 | 77.01 | 6.01% | 21,580,630 |
| Aug 14, 2025 | 70.81 | 73.99 | 69.06 | 72.84 | 72.64 | -9.06% | 21,479,230 |
| Aug 13, 2025 | 75.61 | 81.05 | 75.61 | 80.10 | 73.03 | 5.51% | 11,469,400 |
| Aug 12, 2025 | 78.19 | 78.40 | 74.51 | 75.92 | 69.22 | -3.24% | 4,490,241 |