Loyal Textile Mills Limited (NSE:LOYALTEX)
India · Delayed Price · Currency is INR 212.00
+10.00 (4.95%)
Jul 22, 2026, 3:26 PM IST
NSE:LOYALTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 198.15 | 210.00 | 198.15 | 210.00 | 210.00 | 5.98% | 78 |
| Jul 10, 2026 | 204.40 | 207.00 | 190.00 | 198.15 | 198.15 | -2.74% | 787 |
| Jul 9, 2026 | 208.50 | 210.89 | 202.10 | 203.74 | 203.74 | -3.17% | 129 |
| Jul 8, 2026 | 202.00 | 210.40 | 202.00 | 210.40 | 210.40 | - | 193 |
| Jul 7, 2026 | 226.00 | 226.00 | 210.40 | 210.40 | 210.40 | -0.75% | 450 |
| Jul 6, 2026 | 210.00 | 231.00 | 209.99 | 211.98 | 211.98 | 0.94% | 999 |
| Jul 3, 2026 | 201.00 | 210.00 | 201.00 | 210.00 | 210.00 | 4.48% | 65 |
| Jul 2, 2026 | 220.00 | 220.00 | 200.15 | 201.00 | 201.00 | -4.29% | 167 |
| Jul 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 4 |
| Jun 30, 2026 | 210.05 | 219.99 | 209.34 | 210.00 | 210.00 | -4.70% | 729 |
| Jun 29, 2026 | 213.31 | 223.00 | 213.31 | 220.35 | 220.35 | 3.30% | 358 |
| Jun 25, 2026 | 194.50 | 213.31 | 194.50 | 213.31 | 213.31 | 5.00% | 77 |
| Jun 24, 2026 | 214.00 | 214.00 | 194.50 | 203.16 | 203.16 | -0.38% | 1,300 |
| Jun 23, 2026 | 212.00 | 218.00 | 200.37 | 203.94 | 203.94 | -1.95% | 127 |
| Jun 22, 2026 | 208.00 | 208.00 | 203.00 | 208.00 | 208.00 | - | 326 |
| Jun 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | 24 |
| Jun 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | 34 |
| Jun 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | 451 |
| Jun 15, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 56 |
| Jun 12, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 10 |
| Jun 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.24% | 1 |
| Jun 10, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.25% | 4 |
| Jun 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 100 |
| Jun 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | 175 |
| Jun 4, 2026 | 207.90 | 208.00 | 207.90 | 208.00 | 208.00 | -1.91% | 260 |
| Jun 3, 2026 | 213.00 | 213.00 | 212.05 | 212.05 | 212.05 | -1.85% | 47 |
| Jun 2, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | -1.80% | 401 |
| Jun 1, 2026 | 222.00 | 222.00 | 216.60 | 220.00 | 220.00 | -0.45% | 297 |
| May 29, 2026 | 220.89 | 221.00 | 220.89 | 221.00 | 221.00 | -0.45% | 525 |
| May 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.45% | 51 |
| May 26, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 50 |
| May 25, 2026 | 223.98 | 223.98 | 220.60 | 221.00 | 221.00 | -1.82% | 343 |
| May 20, 2026 | 225.10 | 225.10 | 224.00 | 225.10 | 225.10 | 1.74% | 90 |
| May 19, 2026 | 225.70 | 225.70 | 221.25 | 221.25 | 221.25 | -1.97% | 275 |
| May 18, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -2.00% | 105 |
| May 15, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -2.00% | 25 |
| May 14, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.09% | 25 |
| May 13, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -2.00% | 1 |
| May 11, 2026 | 236.16 | 243.50 | 236.16 | 240.00 | 240.00 | 3.43% | 1,086 |
| May 8, 2026 | 233.70 | 244.90 | 232.00 | 232.03 | 232.03 | -1.21% | 404 |
| May 7, 2026 | 234.85 | 234.87 | 226.50 | 234.87 | 234.87 | 5.00% | 1,258 |
| May 6, 2026 | 220.00 | 223.69 | 215.00 | 223.69 | 223.69 | 5.00% | 579 |
| May 5, 2026 | 212.61 | 213.10 | 212.61 | 213.04 | 213.04 | 0.20% | 345 |