Loyal Textile Mills Limited (NSE:LOYALTEX)
India · Delayed Price · Currency is INR 200.39
-7.48 (-3.60%)
At close: Jan 14, 2026
Loyal Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 205.00 | 205.00 | 190.02 | 200.39 | 200.39 | -3.60% | 725 |
| Jan 13, 2026 | 201.99 | 210.01 | 200.99 | 207.87 | 207.87 | 5.05% | 1,150 |
| Jan 12, 2026 | 210.00 | 219.01 | 192.26 | 197.88 | 197.88 | -7.14% | 8,980 |
| Jan 9, 2026 | 215.00 | 224.00 | 191.00 | 213.10 | 213.10 | 1.44% | 3,850 |
| Jan 8, 2026 | 215.00 | 215.00 | 210.00 | 210.07 | 210.07 | -1.26% | 298 |
| Jan 7, 2026 | 211.06 | 215.80 | 210.00 | 212.74 | 212.74 | -0.10% | 298 |
| Jan 6, 2026 | 213.51 | 219.80 | 211.99 | 212.96 | 212.96 | -0.26% | 1,084 |
| Jan 5, 2026 | 215.67 | 227.32 | 210.90 | 213.51 | 213.51 | -3.48% | 910 |
| Jan 2, 2026 | 213.95 | 234.99 | 213.95 | 221.21 | 221.21 | 3.39% | 1,047 |
| Jan 1, 2026 | 219.99 | 219.99 | 210.15 | 213.95 | 213.95 | -2.59% | 385 |
| Dec 31, 2025 | 215.09 | 219.99 | 213.93 | 219.64 | 219.64 | 2.11% | 456 |
| Dec 30, 2025 | 216.00 | 216.00 | 211.00 | 215.11 | 215.11 | 0.30% | 267 |
| Dec 29, 2025 | 208.40 | 229.00 | 208.40 | 214.46 | 214.46 | 1.58% | 5,848 |
| Dec 26, 2025 | 213.34 | 214.00 | 208.00 | 211.13 | 211.13 | -1.04% | 466 |
| Dec 24, 2025 | 218.99 | 219.00 | 210.73 | 213.34 | 213.34 | 0.73% | 818 |
| Dec 23, 2025 | 212.72 | 213.00 | 210.00 | 211.79 | 211.79 | -0.44% | 516 |
| Dec 22, 2025 | 227.80 | 232.75 | 212.12 | 212.72 | 212.72 | 0.51% | 2,047 |
| Dec 19, 2025 | 209.80 | 214.00 | 207.50 | 211.64 | 211.64 | -2.47% | 1,016 |
| Dec 18, 2025 | 210.01 | 219.40 | 208.12 | 216.99 | 216.99 | 1.48% | 2,646 |
| Dec 17, 2025 | 213.40 | 229.35 | 207.00 | 213.82 | 213.82 | 0.01% | 4,779 |
| Dec 16, 2025 | 214.60 | 218.99 | 213.50 | 213.79 | 213.79 | 1.08% | 664 |
| Dec 15, 2025 | 219.30 | 219.30 | 211.50 | 211.50 | 211.50 | -0.89% | 334 |
| Dec 12, 2025 | 211.02 | 221.36 | 211.00 | 213.40 | 213.40 | 0.43% | 762 |
| Dec 11, 2025 | 209.06 | 215.00 | 209.06 | 212.49 | 212.49 | 2.10% | 211 |
| Dec 10, 2025 | 205.00 | 219.25 | 202.90 | 208.12 | 208.12 | 0.78% | 1,138 |
| Dec 9, 2025 | 208.50 | 220.00 | 205.00 | 206.50 | 206.50 | 0.02% | 343 |
| Dec 8, 2025 | 220.00 | 223.90 | 204.95 | 206.45 | 206.45 | -3.47% | 5,781 |
| Dec 5, 2025 | 214.44 | 227.99 | 212.39 | 213.87 | 213.87 | -0.27% | 514 |
| Dec 4, 2025 | 219.39 | 219.40 | 211.50 | 214.44 | 214.44 | 2.21% | 106 |
| Dec 3, 2025 | 217.00 | 227.99 | 207.09 | 209.80 | 209.80 | -3.76% | 2,945 |
| Dec 2, 2025 | 217.69 | 218.00 | 212.00 | 217.99 | 217.99 | 0.14% | 829 |
| Dec 1, 2025 | 220.00 | 221.00 | 210.00 | 217.69 | 217.69 | -0.49% | 623 |
| Nov 28, 2025 | 218.35 | 229.00 | 215.53 | 218.77 | 218.77 | -0.11% | 716 |
| Nov 27, 2025 | 220.00 | 220.00 | 216.00 | 219.00 | 219.00 | -0.45% | 201 |
| Nov 26, 2025 | 228.00 | 228.00 | 218.00 | 220.00 | 220.00 | 0.91% | 343 |
| Nov 25, 2025 | 224.88 | 224.89 | 216.11 | 218.02 | 218.02 | 0.24% | 66 |
| Nov 24, 2025 | 217.00 | 218.00 | 216.10 | 217.49 | 217.49 | -0.06% | 679 |
| Nov 21, 2025 | 221.94 | 222.10 | 216.10 | 217.63 | 217.63 | -1.08% | 1,660 |
| Nov 20, 2025 | 221.99 | 227.39 | 218.60 | 220.00 | 220.00 | 0.86% | 1,079 |
| Nov 19, 2025 | 225.00 | 227.00 | 210.41 | 218.13 | 218.13 | -1.18% | 4,101 |
| Nov 18, 2025 | 227.99 | 230.40 | 217.42 | 220.74 | 220.74 | -3.55% | 1,580 |
| Nov 17, 2025 | 239.97 | 239.97 | 227.98 | 228.87 | 228.87 | -4.63% | 871 |
| Nov 14, 2025 | 239.50 | 240.00 | 239.50 | 239.97 | 239.97 | -1.38% | 22 |
| Nov 13, 2025 | 240.28 | 248.00 | 232.40 | 243.33 | 243.33 | 2.28% | 561 |
| Nov 12, 2025 | 238.00 | 238.00 | 230.40 | 237.90 | 237.90 | -0.90% | 388 |
| Nov 11, 2025 | 238.00 | 244.70 | 228.00 | 240.05 | 240.05 | 3.00% | 843 |
| Nov 10, 2025 | 234.80 | 234.80 | 227.17 | 233.05 | 233.05 | 3.10% | 70 |
| Nov 7, 2025 | 225.40 | 236.39 | 225.40 | 226.04 | 226.04 | - | 439 |
| Nov 6, 2025 | 232.01 | 235.00 | 225.20 | 226.04 | 226.04 | -2.54% | 732 |
| Nov 4, 2025 | 242.20 | 244.98 | 231.00 | 231.92 | 231.92 | -4.25% | 382 |