Lloyds Enterprises Limited (NSE:LLOYDSENT)
India · Delayed Price · Currency is INR 79.45
+3.61 (4.76%)
Last updated: Aug 13, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 75.75 | 81.00 | 75.75 | 80.32 | - | 5.91% | 1,775,594 |
| Aug 12, 2025 | 78.04 | 78.89 | 74.60 | 75.84 | - | -3.19% | 456,514 |
| Aug 11, 2025 | 83.79 | 86.00 | 77.68 | 78.34 | - | -6.56% | 780,324 |
| Aug 8, 2025 | 85.56 | 86.58 | 83.07 | 83.84 | - | -1.25% | 318,842 |
| Aug 7, 2025 | 82.20 | 85.19 | 81.28 | 84.90 | - | 1.41% | 377,140 |
| Aug 6, 2025 | 86.55 | 86.55 | 83.19 | 83.72 | - | -1.75% | 291,815 |
| Aug 5, 2025 | 83.01 | 86.89 | 83.01 | 85.21 | - | 1.73% | 371,107 |
| Aug 4, 2025 | 80.68 | 85.44 | 80.08 | 83.76 | - | 3.69% | 460,170 |
| Aug 1, 2025 | 86.74 | 86.74 | 79.56 | 80.78 | - | -6.77% | 461,908 |
| Jul 31, 2025 | 80.94 | 88.39 | 79.34 | 86.65 | - | 6.67% | 563,460 |
| Jul 30, 2025 | 82.73 | 83.70 | 80.93 | 81.23 | - | -1.02% | 367,899 |
| Jul 29, 2025 | 81.85 | 82.61 | 79.68 | 82.07 | - | 1.27% | 170,153 |
| Jul 28, 2025 | 79.04 | 81.50 | 78.13 | 81.04 | - | 1.86% | 470,166 |
| Jul 25, 2025 | 81.40 | 81.40 | 79.10 | 79.56 | - | -2.27% | 229,079 |
| Jul 24, 2025 | 82.39 | 82.46 | 80.75 | 81.41 | - | -0.86% | 142,000 |
| Jul 23, 2025 | 81.81 | 82.50 | 81.33 | 82.12 | - | 0.38% | 244,170 |
| Jul 22, 2025 | 83.07 | 83.07 | 80.48 | 81.81 | - | -0.61% | 307,098 |
| Jul 21, 2025 | 81.76 | 83.40 | 80.04 | 82.31 | - | 1.96% | 685,142 |
| Jul 18, 2025 | 80.54 | 81.52 | 78.42 | 80.73 | - | 0.61% | 446,252 |
| Jul 17, 2025 | 84.66 | 86.05 | 79.75 | 80.24 | - | -5.47% | 812,172 |
| Jul 16, 2025 | 87.09 | 87.29 | 82.60 | 84.88 | - | -2.02% | 624,432 |
| Jul 15, 2025 | 89.49 | 91.70 | 86.16 | 86.63 | - | -2.72% | 1,020,165 |
| Jul 14, 2025 | 90.65 | 91.39 | 87.65 | 89.05 | - | -1.77% | 368,098 |
| Jul 11, 2025 | 91.97 | 93.53 | 90.01 | 90.65 | - | -2.53% | 498,112 |
| Jul 10, 2025 | 89.45 | 94.44 | 89.13 | 93.00 | - | 4.56% | 820,755 |
| Jul 9, 2025 | 88.00 | 91.50 | 87.99 | 88.94 | - | 1.05% | 484,411 |
| Jul 8, 2025 | 89.20 | 90.29 | 86.20 | 88.02 | - | -1.84% | 471,505 |
| Jul 7, 2025 | 91.09 | 93.64 | 89.17 | 89.67 | - | -1.46% | 497,547 |
| Jul 4, 2025 | 90.45 | 96.39 | 89.50 | 91.00 | - | -1.54% | 1,300,046 |
| Jul 3, 2025 | 83.57 | 93.25 | 83.52 | 92.42 | - | 10.83% | 1,263,448 |
| Jul 2, 2025 | 89.35 | 89.35 | 82.00 | 83.39 | - | -5.84% | 389,777 |
| Jul 1, 2025 | 89.10 | 90.58 | 88.10 | 88.56 | - | -0.76% | 260,372 |
| Jun 30, 2025 | 90.31 | 90.39 | 87.54 | 89.24 | - | 0.37% | 304,589 |
| Jun 27, 2025 | 81.60 | 92.58 | 81.07 | 88.91 | - | 10.52% | 2,425,731 |
| Jun 26, 2025 | 77.69 | 81.03 | 77.69 | 80.45 | - | 2.76% | 520,629 |
| Jun 25, 2025 | 78.63 | 79.00 | 76.00 | 78.29 | - | 1.08% | 432,545 |
| Jun 24, 2025 | 73.45 | 79.53 | 73.42 | 77.45 | - | 7.58% | 789,613 |
| Jun 23, 2025 | 69.92 | 73.50 | 69.60 | 71.99 | - | 2.56% | 197,273 |
| Jun 20, 2025 | 70.99 | 72.05 | 69.63 | 70.19 | - | -1.35% | 170,794 |
| Jun 19, 2025 | 71.48 | 73.20 | 68.52 | 71.15 | - | 0.76% | 384,959 |
| Jun 18, 2025 | 72.27 | 72.27 | 69.85 | 70.61 | - | -1.66% | 224,776 |
| Jun 17, 2025 | 72.01 | 73.27 | 71.57 | 71.80 | - | -1.41% | 208,458 |
| Jun 16, 2025 | 74.44 | 74.44 | 70.35 | 72.83 | - | -1.47% | 230,294 |
| Jun 13, 2025 | 69.52 | 76.55 | 69.52 | 73.92 | - | 1.61% | 422,337 |
| Jun 12, 2025 | 73.66 | 75.77 | 71.53 | 72.75 | - | -1.01% | 609,078 |
| Jun 11, 2025 | 71.36 | 74.10 | 70.22 | 73.49 | - | 3.96% | 580,629 |
| Jun 10, 2025 | 71.42 | 71.83 | 68.42 | 70.69 | - | 0.53% | 665,187 |
| Jun 9, 2025 | 70.20 | 73.61 | 69.70 | 70.32 | - | 0.09% | 601,342 |
| Jun 6, 2025 | 65.00 | 71.50 | 65.00 | 70.26 | - | 7.74% | 1,159,046 |
| Jun 5, 2025 | 67.43 | 67.49 | 64.59 | 65.21 | - | -1.88% | 497,140 |