Loyal Textile Mills Limited (NSE:LOYALTEX)
India · Delayed Price · Currency is INR 184.90
+5.92 (3.31%)
Apr 2, 2026, 3:29 PM IST
NSE:LOYALTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 178.98 | 186.40 | 170.04 | 184.90 | 184.90 | 3.31% | 2,626 |
| Apr 1, 2026 | 190.40 | 193.40 | 178.98 | 178.98 | 178.98 | -5.00% | 3,403 |
| Mar 30, 2026 | 191.09 | 191.09 | 181.50 | 188.40 | 188.40 | -1.36% | 2,013 |
| Mar 27, 2026 | 198.00 | 198.00 | 188.25 | 190.99 | 190.99 | -3.54% | 2,442 |
| Mar 25, 2026 | 199.44 | 204.90 | 197.45 | 198.00 | 198.00 | -0.23% | 1,604 |
| Mar 24, 2026 | 199.00 | 199.00 | 190.10 | 198.45 | 198.45 | -0.28% | 986 |
| Mar 23, 2026 | 209.44 | 209.44 | 190.00 | 199.00 | 199.00 | -0.50% | 934 |
| Mar 20, 2026 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 0.50% | 1,056 |
| Mar 19, 2026 | 197.05 | 199.00 | 197.05 | 199.00 | 199.00 | 1.51% | 140 |
| Mar 18, 2026 | 200.05 | 206.00 | 196.04 | 196.04 | 196.04 | -2.00% | 298 |
| Mar 17, 2026 | 199.00 | 203.00 | 195.00 | 200.05 | 200.05 | 1.74% | 1,414 |
| Mar 16, 2026 | 195.11 | 200.00 | 195.11 | 196.62 | 196.62 | -4.09% | 925 |
| Mar 13, 2026 | 203.10 | 205.60 | 195.00 | 205.00 | 205.00 | 0.94% | 208 |
| Mar 12, 2026 | 203.60 | 203.80 | 203.10 | 203.10 | 203.10 | -0.24% | 327 |
| Mar 11, 2026 | 208.70 | 208.70 | 203.00 | 203.58 | 203.58 | -2.45% | 429 |
| Mar 10, 2026 | 209.00 | 211.90 | 204.07 | 208.69 | 208.69 | -1.51% | 1,704 |
| Mar 9, 2026 | 206.10 | 211.90 | 205.05 | 211.90 | 211.90 | -1.44% | 1,025 |
| Mar 6, 2026 | 220.00 | 223.89 | 211.50 | 214.99 | 214.99 | -0.38% | 1,056 |
| Mar 5, 2026 | 203.05 | 218.00 | 203.05 | 215.81 | 215.81 | 1.75% | 248 |
| Mar 4, 2026 | 223.99 | 223.99 | 208.10 | 212.09 | 212.09 | -0.73% | 1,140 |
| Mar 2, 2026 | 215.00 | 222.00 | 211.99 | 213.66 | 213.66 | -3.63% | 1,589 |
| Feb 27, 2026 | 221.99 | 222.44 | 218.00 | 221.70 | 221.70 | 3.64% | 728 |
| Feb 26, 2026 | 210.84 | 224.99 | 210.00 | 213.91 | 213.91 | -0.57% | 956 |
| Feb 25, 2026 | 217.00 | 223.99 | 212.10 | 215.14 | 215.14 | -0.53% | 316 |
| Feb 24, 2026 | 229.99 | 232.00 | 216.05 | 216.29 | 216.29 | -4.83% | 1,220 |
| Feb 23, 2026 | 223.50 | 230.00 | 223.50 | 227.27 | 227.27 | -0.32% | 981 |
| Feb 20, 2026 | 235.78 | 235.78 | 225.05 | 227.99 | 227.99 | -3.30% | 1,275 |
| Feb 19, 2026 | 235.20 | 246.99 | 235.20 | 235.78 | 235.78 | -1.75% | 871 |
| Feb 18, 2026 | 240.30 | 245.00 | 236.10 | 239.99 | 239.99 | 1.38% | 719 |
| Feb 17, 2026 | 229.00 | 240.39 | 221.01 | 236.73 | 236.73 | 3.19% | 553 |
| Feb 16, 2026 | 239.45 | 240.20 | 228.00 | 229.41 | 229.41 | -4.19% | 1,143 |
| Feb 13, 2026 | 236.05 | 242.73 | 235.30 | 239.45 | 239.45 | -3.32% | 2,472 |
| Feb 12, 2026 | 258.10 | 258.10 | 247.68 | 247.68 | 247.68 | -5.00% | 1,527 |
| Feb 11, 2026 | 278.00 | 278.00 | 260.15 | 260.71 | 260.71 | -7.11% | 11,599 |
| Feb 10, 2026 | 305.00 | 305.00 | 279.51 | 280.66 | 280.66 | -9.63% | 13,012 |
| Feb 9, 2026 | 320.51 | 333.99 | 306.00 | 310.56 | 310.56 | -1.34% | 36,878 |
| Feb 6, 2026 | 278.00 | 321.70 | 252.35 | 314.79 | 314.79 | 17.41% | 180,059 |
| Feb 5, 2026 | 239.39 | 268.11 | 223.65 | 268.11 | 268.11 | 20.00% | 37,703 |
| Feb 4, 2026 | 215.00 | 230.00 | 212.71 | 223.43 | 223.43 | 3.91% | 1,198 |
| Feb 3, 2026 | 216.99 | 217.51 | 207.50 | 215.03 | 215.03 | 8.74% | 2,353 |
| Feb 2, 2026 | 190.40 | 200.00 | 190.40 | 197.74 | 197.74 | 1.95% | 52 |
| Feb 1, 2026 | 200.50 | 205.00 | 188.00 | 193.95 | 193.95 | -2.54% | 355 |
| Jan 30, 2026 | 201.01 | 203.97 | 195.00 | 199.01 | 199.01 | -2.44% | 663 |
| Jan 29, 2026 | 202.00 | 205.00 | 201.10 | 203.99 | 203.99 | 0.13% | 68 |
| Jan 28, 2026 | 200.04 | 214.39 | 200.00 | 203.72 | 203.72 | -0.01% | 234 |
| Jan 27, 2026 | 199.50 | 205.00 | 199.49 | 203.75 | 203.75 | 2.26% | 495 |
| Jan 23, 2026 | 200.40 | 212.08 | 195.55 | 199.25 | 199.25 | -0.02% | 608 |
| Jan 22, 2026 | 198.05 | 212.99 | 198.05 | 199.28 | 199.28 | -2.31% | 3,126 |
| Jan 21, 2026 | 202.96 | 204.00 | 186.00 | 203.99 | 203.99 | 0.43% | 1,283 |
| Jan 20, 2026 | 206.50 | 213.99 | 189.80 | 203.11 | 203.11 | 1.12% | 4,005 |