NSE:LLOYDSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	77.90	83.80	77.05	82.23	82.23	5.56%	17,344,517
Jul 17, 2026	79.24	79.29	76.51	77.90	77.90	-1.68%	6,453,126
Jul 16, 2026	79.26	81.50	78.25	79.23	79.23	-0.60%	9,832,382
Jul 15, 2026	78.20	80.50	77.40	79.71	79.71	2.43%	13,819,866
Jul 14, 2026	78.00	80.50	76.96	77.82	77.82	-1.33%	12,396,021
Jul 13, 2026	77.45	80.82	76.60	78.87	78.87	0.88%	13,773,992
Jul 10, 2026	75.15	78.50	74.68	78.18	78.18	4.83%	5,817,862
Jul 9, 2026	71.68	75.48	71.68	74.58	74.58	4.56%	2,709,343
Jul 8, 2026	73.98	75.25	70.10	71.33	71.33	-4.37%	3,927,526
Jul 7, 2026	77.78	78.33	73.85	74.59	74.59	-4.03%	3,415,830
Jul 6, 2026	76.20	78.75	75.12	77.72	77.72	3.15%	7,318,129
Jul 3, 2026	74.01	75.90	73.36	75.35	75.35	2.25%	3,149,148
Jul 2, 2026	73.99	76.00	72.91	73.69	73.69	0.07%	2,669,409
Jul 1, 2026	74.15	75.59	73.30	73.69	73.64	-0.18%	2,110,086
Jun 30, 2026	75.50	76.10	73.36	73.82	73.77	-1.90%	2,887,403
Jun 29, 2026	73.05	75.90	71.71	75.25	75.20	2.84%	3,435,174
Jun 25, 2026	76.99	77.00	72.61	73.17	73.12	-4.37%	4,030,822
Jun 24, 2026	78.24	79.70	75.60	76.51	76.46	-1.47%	3,735,593
Jun 23, 2026	77.90	78.78	75.12	77.65	77.60	-0.05%	3,552,995
Jun 22, 2026	77.30	80.24	77.11	77.69	77.64	0.61%	7,518,037
Jun 19, 2026	77.33	77.99	74.36	77.22	77.17	0.44%	5,589,903
Jun 18, 2026	76.50	78.56	76.00	76.88	76.83	1.68%	12,510,190
Jun 17, 2026	71.40	76.79	71.40	75.61	75.56	6.58%	15,741,140
Jun 16, 2026	69.95	73.59	67.97	70.94	70.89	2.22%	8,015,573
Jun 15, 2026	69.90	70.17	67.81	69.40	69.35	3.69%	3,072,365
Jun 12, 2026	65.50	67.44	64.87	66.93	66.88	3.83%	2,765,293
Jun 11, 2026	65.15	66.99	64.20	64.46	64.42	-2.89%	1,782,017
Jun 10, 2026	68.54	68.54	65.74	66.38	66.33	-2.24%	1,659,004
Jun 9, 2026	65.00	68.20	64.22	67.90	67.85	5.93%	3,070,054
Jun 8, 2026	65.65	66.44	63.67	64.10	64.06	-4.13%	2,353,532
Jun 5, 2026	67.00	69.70	66.50	66.86	66.81	-0.40%	2,086,127
Jun 4, 2026	67.00	68.35	66.90	67.13	67.08	-0.56%	1,202,471
Jun 3, 2026	68.70	68.78	66.10	67.51	67.46	-1.59%	1,904,784
Jun 2, 2026	67.62	68.90	67.15	68.60	68.55	1.25%	1,898,830
Jun 1, 2026	72.10	72.66	67.01	67.75	67.70	-5.98%	4,194,340
May 29, 2026	75.00	75.73	71.10	72.06	72.01	-3.60%	2,869,049
May 27, 2026	72.40	76.00	72.40	74.75	74.70	3.06%	5,126,702
May 26, 2026	71.70	73.95	71.48	72.53	72.48	1.70%	3,246,894
May 25, 2026	68.00	72.24	68.00	71.32	71.27	5.13%	4,796,978
May 22, 2026	69.37	70.31	67.70	67.84	67.79	-1.25%	2,771,659
May 21, 2026	70.00	70.99	68.42	68.70	68.65	-1.29%	1,851,482
May 20, 2026	68.10	69.99	67.46	69.60	69.55	1.59%	1,329,333
May 19, 2026	69.00	70.43	68.10	68.51	68.46	-0.72%	1,774,243
May 18, 2026	69.50	70.35	67.18	69.01	68.96	-2.11%	3,598,804
May 15, 2026	72.95	73.86	70.25	70.50	70.45	-2.75%	2,749,159
May 14, 2026	72.00	74.39	71.21	72.49	72.44	1.85%	2,790,641
May 13, 2026	71.00	73.00	70.01	71.17	71.12	0.24%	3,602,883
May 12, 2026	70.67	74.80	70.50	71.00	70.95	-0.69%	5,809,144
May 11, 2026	71.70	73.74	70.00	71.49	71.44	-0.21%	4,299,380
May 8, 2026	69.75	73.73	69.50	71.64	71.59	2.52%	8,711,758