NSE:LLOYDSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	64.87	65.50	64.45	65.01	65.01	1.12%	1,084,946
Nov 9, 2026	64.50	65.25	63.10	64.29	64.29	0.33%	2,106,807
Nov 8, 2026	63.03	65.10	63.03	64.08	64.08	4.72%	1,108,462
Nov 6, 2026	62.00	62.30	60.53	61.19	61.19	-2.25%	2,025,337
Nov 5, 2026	64.38	64.61	61.10	62.60	62.60	-0.92%	3,465,084
Nov 4, 2026	60.98	63.40	59.97	63.18	63.18	4.27%	2,022,344
Nov 3, 2026	60.50	61.50	59.90	60.59	60.59	0.61%	1,789,808
Nov 2, 2026	60.29	61.84	59.17	60.22	60.22	-1.25%	3,306,877
Oct 30, 2026	62.78	62.80	60.23	60.98	60.98	-2.84%	2,180,682
Oct 29, 2026	61.71	63.30	61.56	62.76	62.76	1.70%	1,681,285
Oct 28, 2026	61.29	62.85	60.54	61.71	61.71	0.75%	1,979,236
Oct 27, 2026	60.80	62.87	60.55	61.25	61.25	0.56%	2,038,125
Oct 26, 2026	62.12	62.57	59.91	60.91	60.91	-2.33%	3,156,027
Oct 23, 2026	63.15	63.53	60.02	62.36	62.36	-2.17%	3,614,928
Oct 22, 2026	65.05	66.40	63.25	63.74	63.74	-3.45%	2,392,425
Oct 21, 2026	68.72	69.71	65.89	66.02	66.02	-3.93%	3,624,783
Oct 19, 2026	70.98	71.05	68.15	68.72	68.72	-2.41%	2,452,583
Oct 16, 2026	70.15	73.20	69.85	70.42	70.42	0.16%	8,846,556
Oct 15, 2026	71.60	71.65	69.80	70.31	70.31	-2.12%	9,701,527
Oct 14, 2026	71.01	73.12	70.73	71.83	71.83	1.21%	4,644,529
Oct 13, 2026	71.80	71.98	69.25	70.97	70.97	-0.82%	4,228,254
Oct 12, 2026	73.62	74.70	71.13	71.56	71.56	-2.94%	4,707,680
Oct 9, 2026	74.96	75.88	73.19	73.73	73.73	-0.86%	2,663,952
Oct 8, 2026	78.81	78.81	73.65	74.37	74.37	-5.84%	3,657,105
Oct 7, 2026	78.66	79.80	77.72	78.98	78.98	0.19%	1,865,814
Oct 6, 2026	80.04	81.84	78.17	78.83	78.83	-1.00%	3,341,137
Oct 5, 2026	77.17	80.80	77.17	79.63	79.63	2.16%	3,820,423
Oct 1, 2026	79.00	79.07	75.70	77.95	77.95	-1.62%	3,290,009
Sep 30, 2026	79.70	82.10	78.68	79.23	79.23	0.13%	4,337,499
Sep 29, 2026	76.30	80.40	75.12	79.13	79.13	3.67%	4,987,982
Sep 28, 2026	79.59	79.59	75.89	76.33	76.33	-4.19%	2,598,056
Sep 25, 2026	75.58	81.40	74.49	79.67	79.67	5.41%	11,961,860
Sep 24, 2026	72.71	77.15	72.71	75.58	75.58	1.93%	4,465,318
Sep 23, 2026	70.70	74.50	70.44	74.15	74.15	5.31%	4,441,245
Sep 22, 2026	70.50	72.84	69.81	70.41	70.41	-0.11%	3,151,980
Sep 21, 2026	68.30	70.92	67.23	70.49	70.49	2.40%	3,129,294
Sep 18, 2026	66.75	69.79	66.75	68.84	68.84	2.75%	1,584,258
Sep 17, 2026	66.60	68.55	66.60	67.00	67.00	0.06%	1,075,798
Sep 16, 2026	67.33	68.56	65.91	66.96	66.96	-1.01%	1,910,226
Sep 15, 2026	70.00	70.33	67.28	67.64	67.64	-3.08%	1,887,015
Sep 11, 2026	69.36	70.24	67.60	69.79	69.79	-0.31%	3,763,753
Sep 10, 2026	70.18	70.95	69.70	70.01	70.01	-0.60%	1,005,206
Sep 9, 2026	71.03	71.99	70.18	70.43	70.43	-0.87%	1,050,080
Sep 8, 2026	71.99	72.55	70.50	71.05	71.05	-1.70%	1,174,168
Sep 7, 2026	74.00	74.32	72.10	72.28	72.28	-2.63%	1,823,072
Sep 4, 2026	71.79	74.69	71.79	74.23	74.23	3.14%	3,684,805
Sep 3, 2026	71.24	72.90	71.24	71.97	71.97	1.42%	1,988,111
Sep 2, 2026	71.00	71.33	69.51	70.96	70.96	-0.53%	2,422,934
Sep 1, 2026	72.00	72.99	71.05	71.34	71.34	-1.40%	1,747,021
Aug 31, 2026	73.01	74.36	71.56	72.35	72.35	-1.60%	2,230,337