Loyal Textile Mills Limited (NSE:LOYALTEX)
India · Delayed Price · Currency is INR 221.60
-9.63 (-4.16%)
Sep 24, 2026, 3:29 PM IST
NSE:LOYALTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 240.90 | 240.90 | 221.27 | 223.98 | 223.98 | -3.14% | 6,531 |
| Sep 23, 2026 | 222.55 | 257.94 | 219.25 | 231.23 | 231.23 | 7.57% | 52,037 |
| Sep 22, 2026 | 202.72 | 214.95 | 202.72 | 214.95 | 214.95 | 6.13% | 31 |
| Sep 21, 2026 | 202.54 | 202.54 | 202.54 | 202.54 | 202.54 | 0.59% | 1 |
| Sep 18, 2026 | 207.00 | 210.80 | 197.09 | 201.35 | 201.35 | -2.73% | 447 |
| Sep 17, 2026 | 210.00 | 210.00 | 204.06 | 207.00 | 207.00 | -1.42% | 123 |
| Sep 16, 2026 | 210.00 | 210.00 | 203.00 | 209.99 | 209.99 | - | 156 |
| Sep 15, 2026 | 209.00 | 211.00 | 209.00 | 210.00 | 210.00 | -1.79% | 73 |
| Sep 11, 2026 | 210.00 | 221.20 | 202.51 | 213.83 | 213.83 | -1.73% | 354 |
| Sep 10, 2026 | 216.88 | 217.96 | 210.10 | 217.60 | 217.60 | 0.83% | 61 |
| Sep 9, 2026 | 218.00 | 218.00 | 214.19 | 215.81 | 215.81 | -4.25% | 83 |
| Sep 8, 2026 | 227.21 | 236.00 | 215.00 | 225.39 | 225.39 | 3.71% | 2,534 |
| Sep 7, 2026 | 215.00 | 222.00 | 207.70 | 217.32 | 217.32 | -0.38% | 594 |
| Sep 4, 2026 | 210.00 | 221.82 | 206.00 | 218.14 | 218.14 | 2.98% | 2,285 |
| Sep 3, 2026 | 205.00 | 218.79 | 200.00 | 211.82 | 211.82 | 1.35% | 47 |
| Sep 2, 2026 | 218.40 | 218.40 | 206.14 | 209.00 | 209.00 | 1.82% | 80 |
| Sep 1, 2026 | 218.00 | 218.00 | 205.00 | 205.27 | 205.27 | -5.84% | 166 |
| Aug 31, 2026 | 219.00 | 222.00 | 218.00 | 218.00 | 218.00 | -3.55% | 214 |
| Aug 28, 2026 | 257.79 | 257.79 | 221.01 | 226.02 | 226.02 | 3.25% | 4,243 |
| Aug 27, 2026 | 215.00 | 220.65 | 212.84 | 218.90 | 218.90 | 1.81% | 394 |
| Aug 26, 2026 | 229.73 | 229.73 | 202.50 | 215.00 | 215.00 | 2.38% | 902 |
| Aug 24, 2026 | 203.10 | 230.10 | 203.10 | 210.00 | 210.00 | -0.49% | 1,199 |
| Aug 21, 2026 | 211.05 | 219.80 | 205.00 | 211.04 | 211.04 | - | 2,173 |
| Aug 20, 2026 | 231.98 | 231.98 | 201.08 | 211.05 | 211.05 | -2.12% | 992 |
| Aug 19, 2026 | 214.05 | 216.70 | 214.05 | 215.62 | 215.62 | -0.59% | 520 |
| Aug 18, 2026 | 219.00 | 234.88 | 214.00 | 216.90 | 216.90 | -1.86% | 1,091 |
| Aug 17, 2026 | 234.94 | 234.94 | 220.00 | 221.00 | 221.00 | 1.28% | 590 |
| Aug 14, 2026 | 220.00 | 220.50 | 216.00 | 218.20 | 218.20 | -3.11% | 836 |
| Aug 13, 2026 | 216.00 | 239.08 | 216.00 | 225.20 | 225.20 | -1.62% | 1,354 |
| Aug 12, 2026 | 255.00 | 255.00 | 225.35 | 228.91 | 228.91 | 4.22% | 15,005 |
| Aug 11, 2026 | 213.02 | 220.00 | 213.02 | 219.64 | 219.64 | 2.64% | 506 |
| Aug 10, 2026 | 216.00 | 216.19 | 211.15 | 214.00 | 214.00 | -0.47% | 315 |
| Aug 7, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.22% | 462 |
| Aug 6, 2026 | 212.00 | 219.30 | 212.00 | 214.53 | 214.53 | 2.16% | 831 |
| Aug 5, 2026 | 227.99 | 227.99 | 210.00 | 210.00 | 210.00 | 0.48% | 1,237 |
| Aug 4, 2026 | 219.32 | 219.32 | 205.05 | 208.99 | 208.99 | 4.47% | 588 |
| Aug 3, 2026 | 205.00 | 215.00 | 200.05 | 200.05 | 200.05 | -1.94% | 187 |
| Jul 31, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | 1 |
| Jul 29, 2026 | 202.00 | 208.93 | 202.00 | 207.00 | 207.00 | -1.03% | 5 |
| Jul 28, 2026 | 219.39 | 220.00 | 201.13 | 209.15 | 209.15 | 2.55% | 220 |
| Jul 27, 2026 | 205.00 | 205.00 | 193.00 | 203.94 | 203.94 | -0.54% | 104 |
| Jul 24, 2026 | 225.00 | 225.00 | 204.70 | 205.05 | 205.05 | -0.97% | 158 |
| Jul 23, 2026 | 210.00 | 210.00 | 207.06 | 207.06 | 207.06 | -2.33% | 5 |
| Jul 22, 2026 | 202.00 | 212.00 | 198.00 | 212.00 | 212.00 | 4.95% | 25 |
| Jul 21, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 65 |
| Jul 20, 2026 | 201.90 | 202.00 | 201.00 | 201.00 | 201.00 | 0.50% | 108 |
| Jul 17, 2026 | 200.43 | 202.90 | 199.90 | 200.00 | 200.00 | -0.71% | 1,877 |
| Jul 16, 2026 | 219.40 | 219.40 | 195.52 | 201.43 | 201.43 | -0.33% | 177 |
| Jul 15, 2026 | 210.00 | 215.00 | 195.00 | 202.10 | 202.10 | 2.51% | 1,259 |
| Jul 14, 2026 | 210.00 | 210.00 | 197.00 | 197.15 | 197.15 | -6.12% | 277 |