NSE:LLOYDSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	69.37	70.31	67.70	67.84	67.84	-1.25%	2,771,659
May 21, 2026	70.00	70.99	68.42	68.70	68.70	-1.29%	1,851,482
May 20, 2026	68.10	69.99	67.46	69.60	69.60	1.59%	1,329,333
May 19, 2026	69.00	70.43	68.10	68.51	68.51	-0.72%	1,774,243
May 18, 2026	69.50	70.35	67.18	69.01	69.01	-2.11%	3,598,804
May 15, 2026	72.95	73.86	70.25	70.50	70.50	-2.75%	2,749,159
May 14, 2026	72.00	74.39	71.21	72.49	72.49	1.85%	2,790,641
May 13, 2026	71.00	73.00	70.01	71.17	71.17	0.24%	3,602,883
May 12, 2026	70.67	74.80	70.50	71.00	71.00	-0.69%	5,809,144
May 11, 2026	71.70	73.74	70.00	71.49	71.49	-0.21%	4,299,380
May 8, 2026	69.75	73.73	69.50	71.64	71.64	2.52%	8,711,758
May 7, 2026	68.25	71.00	67.95	69.88	69.88	3.08%	3,421,602
May 6, 2026	69.00	70.58	66.51	67.79	67.79	0.15%	1,783,989
May 5, 2026	67.96	69.90	67.49	67.69	67.69	-0.72%	1,731,072
May 4, 2026	69.00	69.50	67.90	68.18	68.18	-0.48%	1,512,499
Apr 30, 2026	68.00	68.90	66.66	68.51	68.51	-0.80%	1,709,902
Apr 29, 2026	71.99	72.00	68.90	69.06	69.06	-2.75%	3,265,913
Apr 28, 2026	69.80	71.25	69.06	71.01	71.01	2.45%	10,640,490
Apr 27, 2026	68.14	69.69	67.36	69.31	69.31	2.64%	3,056,439
Apr 24, 2026	66.30	68.76	65.62	67.53	67.53	0.63%	3,704,713
Apr 23, 2026	69.40	70.30	67.01	67.11	67.11	-2.96%	4,685,859
Apr 22, 2026	65.30	70.00	65.26	69.16	69.16	5.06%	6,941,003
Apr 21, 2026	66.09	66.29	65.23	65.83	65.83	-0.08%	2,519,919
Apr 20, 2026	64.02	67.00	64.02	65.88	65.88	3.85%	5,277,307
Apr 17, 2026	64.86	65.70	63.00	63.44	63.44	-1.20%	3,491,784
Apr 16, 2026	61.66	65.25	59.80	64.21	64.21	6.03%	5,022,758
Apr 15, 2026	58.60	61.00	58.60	60.56	60.56	4.40%	2,468,684
Apr 13, 2026	57.86	59.51	57.00	58.01	58.01	-2.18%	3,039,663
Apr 10, 2026	62.00	62.66	58.40	59.30	59.30	-2.96%	4,583,722
Apr 9, 2026	58.80	61.87	57.37	61.11	61.11	3.66%	7,924,272
Apr 8, 2026	54.15	60.70	53.15	58.95	58.95	14.24%	22,260,350
Apr 7, 2026	47.25	52.20	46.91	51.60	51.60	8.47%	12,604,110
Apr 6, 2026	45.90	47.80	44.11	47.57	47.57	4.53%	4,391,337
Apr 2, 2026	43.99	45.90	42.79	45.51	45.51	1.63%	3,328,362
Apr 1, 2026	42.90	45.45	42.35	44.78	44.78	8.22%	4,593,855
Mar 30, 2026	41.50	42.89	40.69	41.38	41.38	-2.86%	6,121,607
Mar 27, 2026	44.05	44.05	41.12	42.60	42.60	-4.25%	27,828,890
Mar 25, 2026	43.40	46.00	43.40	44.49	44.49	3.88%	10,069,410
Mar 24, 2026	42.38	44.00	42.38	42.83	42.83	1.57%	5,209,195
Mar 23, 2026	44.80	44.89	41.66	42.17	42.17	-7.11%	3,585,219
Mar 20, 2026	46.16	46.80	44.90	45.40	45.40	0.02%	3,797,703
Mar 19, 2026	46.80	46.80	45.21	45.39	45.39	-4.36%	2,891,999
Mar 18, 2026	45.56	48.00	45.26	47.46	47.46	4.17%	5,691,530
Mar 17, 2026	45.88	46.75	44.40	45.56	45.56	-0.70%	5,013,813
Mar 16, 2026	47.78	48.01	45.11	45.88	45.88	-3.67%	4,018,403
Mar 13, 2026	48.00	49.75	47.40	47.63	47.63	-2.24%	4,654,449
Mar 12, 2026	48.80	49.40	47.35	48.72	48.72	-0.18%	4,317,317
Mar 11, 2026	49.90	49.90	48.00	48.81	48.81	-1.03%	5,207,734
Mar 10, 2026	47.17	49.75	47.17	49.32	49.32	4.91%	6,135,050
Mar 9, 2026	46.00	47.50	45.01	47.01	47.01	-1.14%	4,480,262