NSE:LLOYDSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	72.60	74.52	71.69	73.53	73.53	0.81%	2,941,824
Aug 27, 2026	74.36	75.42	72.76	72.94	72.94	-1.91%	1,240,418
Aug 26, 2026	74.35	75.51	73.90	74.36	74.36	0.39%	2,316,948
Aug 25, 2026	74.10	74.65	72.98	74.07	74.07	0.01%	2,861,883
Aug 24, 2026	77.75	77.80	73.90	74.06	74.06	-4.55%	4,518,666
Aug 21, 2026	78.50	79.44	77.17	77.59	77.59	-1.22%	2,754,112
Aug 20, 2026	78.99	79.98	77.92	78.55	78.55	-0.03%	3,763,919
Aug 19, 2026	79.41	79.94	77.75	78.57	78.57	-0.58%	2,417,152
Aug 18, 2026	75.60	80.90	75.60	79.03	79.03	4.47%	6,839,394
Aug 17, 2026	76.50	76.74	74.52	75.65	75.65	-1.10%	2,487,907
Aug 14, 2026	76.39	77.87	75.68	76.49	76.49	0.59%	3,029,612
Aug 13, 2026	78.00	78.99	75.65	76.04	76.04	-2.38%	2,395,042
Aug 12, 2026	80.00	80.00	77.00	77.89	77.89	-3.22%	3,241,276
Aug 11, 2026	82.97	83.33	79.10	80.48	80.48	-2.51%	10,468,601
Aug 10, 2026	83.89	84.70	81.50	82.55	82.55	-1.14%	4,935,007
Aug 7, 2026	80.10	83.90	80.10	83.50	83.50	5.06%	9,148,520
Aug 6, 2026	81.44	82.10	79.20	79.48	79.48	-2.41%	3,518,310
Aug 5, 2026	81.69	82.65	79.84	81.44	81.44	0.36%	2,531,470
Aug 4, 2026	81.44	82.94	80.30	81.15	81.15	-0.51%	2,988,870
Aug 3, 2026	81.88	84.16	80.76	81.57	81.57	2.01%	3,960,227
Jul 31, 2026	79.89	81.44	79.18	79.96	79.96	1.16%	2,258,309
Jul 30, 2026	80.35	81.37	78.12	79.04	79.04	-1.65%	2,190,570
Jul 29, 2026	80.47	81.94	78.64	80.37	80.37	0.54%	4,032,920
Jul 28, 2026	81.64	81.77	79.47	79.94	79.94	-2.08%	3,161,102
Jul 27, 2026	78.69	82.00	78.56	81.64	81.64	4.61%	5,630,540
Jul 24, 2026	77.01	78.45	75.70	78.04	78.04	0.08%	2,984,293
Jul 23, 2026	78.41	79.69	77.44	77.98	77.98	-0.69%	3,035,491
Jul 22, 2026	81.48	81.48	78.06	78.52	78.52	-3.64%	3,676,810
Jul 21, 2026	82.46	83.42	81.20	81.49	81.49	-0.90%	3,399,253
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