Loyal Textile Mills Limited (NSE:LOYALTEX)
India · Delayed Price · Currency is INR 225.00
+16.93 (8.14%)
Nov 11, 2026, 2:50 PM IST
NSE:LOYALTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 227.79 | 233.48 | 215.66 | 225.00 | 225.00 | 8.14% | 5,645 |
| Nov 9, 2026 | 227.35 | 227.35 | 206.00 | 208.07 | 208.07 | -5.25% | 368 |
| Nov 8, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 6.48% | 51 |
| Nov 6, 2026 | 208.43 | 210.00 | 206.12 | 206.23 | 206.23 | -1.06% | 451 |
| Nov 5, 2026 | 210.00 | 217.49 | 206.10 | 208.43 | 208.43 | -2.70% | 867 |
| Nov 4, 2026 | 218.60 | 218.60 | 209.03 | 214.22 | 214.22 | 3.63% | 893 |
| Nov 3, 2026 | 206.20 | 233.90 | 206.10 | 206.71 | 206.71 | 0.25% | 2,572 |
| Nov 2, 2026 | 206.19 | 210.29 | 206.19 | 206.20 | 206.20 | 0.02% | 66 |
| Oct 30, 2026 | 214.99 | 214.99 | 206.00 | 206.15 | 206.15 | -3.77% | 190 |
| Oct 29, 2026 | 217.20 | 217.20 | 206.49 | 214.22 | 214.22 | -2.77% | 93 |
| Oct 28, 2026 | 213.00 | 222.20 | 208.00 | 220.32 | 220.32 | 3.48% | 390 |
| Oct 27, 2026 | 211.00 | 214.00 | 206.10 | 212.92 | 212.92 | 0.51% | 153 |
| Oct 26, 2026 | 216.50 | 220.69 | 205.00 | 211.83 | 211.83 | -2.11% | 879 |
| Oct 23, 2026 | 206.10 | 216.60 | 206.00 | 216.39 | 216.39 | 5.04% | 300 |
| Oct 22, 2026 | 216.94 | 216.94 | 206.00 | 206.00 | 206.00 | -4.09% | 406 |
| Oct 21, 2026 | 206.51 | 224.94 | 206.50 | 214.79 | 214.79 | 3.52% | 1,600 |
| Oct 19, 2026 | 205.50 | 226.80 | 205.50 | 207.49 | 207.49 | 0.25% | 538 |
| Oct 16, 2026 | 208.01 | 212.18 | 205.10 | 206.98 | 206.98 | -0.50% | 371 |
| Oct 15, 2026 | 204.75 | 213.97 | 204.75 | 208.01 | 208.01 | -0.95% | 219 |
| Oct 14, 2026 | 206.00 | 210.00 | 204.76 | 210.00 | 210.00 | - | 40 |
| Oct 13, 2026 | 209.40 | 210.00 | 204.50 | 210.00 | 210.00 | 2.26% | 13 |
| Oct 12, 2026 | 207.99 | 209.90 | 205.00 | 205.35 | 205.35 | 0.72% | 849 |
| Oct 9, 2026 | 206.55 | 209.90 | 203.76 | 203.89 | 203.89 | -1.29% | 508 |
| Oct 8, 2026 | 205.20 | 206.60 | 205.20 | 206.55 | 206.55 | -0.71% | 391 |
| Oct 7, 2026 | 207.00 | 209.00 | 205.20 | 208.02 | 208.02 | 0.49% | 432 |
| Oct 6, 2026 | 205.20 | 207.00 | 205.20 | 207.00 | 207.00 | 0.24% | 11 |
| Oct 5, 2026 | 207.50 | 207.50 | 206.50 | 206.50 | 206.50 | -0.48% | 116 |
| Oct 1, 2026 | 209.95 | 215.00 | 207.00 | 207.50 | 207.50 | -1.03% | 156 |
| Sep 30, 2026 | 206.30 | 213.95 | 206.30 | 209.67 | 209.67 | 1.15% | 787 |
| Sep 29, 2026 | 210.10 | 212.99 | 206.25 | 207.28 | 207.28 | -2.10% | 475 |
| Sep 28, 2026 | 222.00 | 222.00 | 207.11 | 211.73 | 211.73 | -4.71% | 777 |
| Sep 25, 2026 | 231.80 | 231.80 | 215.25 | 222.19 | 222.19 | -0.80% | 993 |
| 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 |