Loyal Textile Mills Limited (NSE:LOYALTEX)
India · Delayed Price · Currency is INR 225.10
0.00 (0.00%)
May 20, 2026, 3:14 PM IST
NSE:LOYALTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 208.90 | 213.15 | 208.90 | 212.62 | 212.62 | 4.74% | 1,483 |
| Apr 30, 2026 | 209.04 | 214.88 | 203.00 | 203.00 | 203.00 | -2.40% | 122 |
| Apr 29, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 1.46% | 1,294 |
| Apr 28, 2026 | 200.99 | 205.00 | 200.99 | 205.00 | 205.00 | 1.99% | 87 |
| Apr 27, 2026 | 194.01 | 201.00 | 194.01 | 201.00 | 201.00 | -1.57% | 233 |
| Apr 24, 2026 | 199.50 | 204.20 | 199.50 | 204.20 | 204.20 | -2.30% | 115 |
| Apr 23, 2026 | 202.60 | 209.00 | 202.60 | 209.00 | 209.00 | 3.81% | 205 |
| Apr 22, 2026 | 201.30 | 201.50 | 201.30 | 201.33 | 201.33 | 0.01% | 20 |
| Apr 21, 2026 | 207.99 | 209.07 | 198.90 | 201.30 | 201.30 | -2.73% | 355 |
| Apr 20, 2026 | 209.40 | 209.40 | 197.70 | 206.94 | 206.94 | 3.09% | 227 |
| Apr 17, 2026 | 200.00 | 202.00 | 195.01 | 200.73 | 200.73 | 0.36% | 979 |
| Apr 16, 2026 | 204.00 | 209.80 | 191.25 | 200.00 | 200.00 | - | 1,262 |
| Apr 15, 2026 | 200.00 | 203.00 | 192.15 | 200.00 | 200.00 | -0.46% | 529 |
| Apr 13, 2026 | 202.00 | 203.00 | 196.30 | 200.92 | 200.92 | -1.97% | 463 |
| Apr 10, 2026 | 207.90 | 208.72 | 204.96 | 204.96 | 204.96 | 1.16% | 113 |
| Apr 9, 2026 | 203.99 | 203.99 | 190.05 | 202.60 | 202.60 | 2.61% | 808 |
| Apr 8, 2026 | 193.00 | 198.00 | 190.00 | 197.45 | 197.45 | 2.31% | 864 |
| Apr 7, 2026 | 185.00 | 193.00 | 185.00 | 193.00 | 193.00 | 4.32% | 84 |
| Apr 6, 2026 | 187.50 | 188.43 | 185.00 | 185.00 | 185.00 | 0.05% | 238 |
| 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 |