LLOYDSME.NSLLOYDSME.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1265.00 | $1270.10 | $1224.80 | $1252.10 | 317,475 |
| 1/9/2026 | $1286.70 | $1295.30 | $1261.00 | $1265.20 | 185,361 |
| 1/8/2026 | $1337.00 | $1340.70 | $1273.60 | $1286.80 | 312,867 |
| 1/7/2026 | $1316.00 | $1348.50 | $1310.00 | $1337.60 | 219,178 |
| 1/6/2026 | $1335.00 | $1339.80 | $1315.00 | $1318.50 | 206,196 |
| 1/5/2026 | $1351.90 | $1351.90 | $1331.00 | $1336.20 | 225,432 |
| 1/2/2026 | $1358.00 | $1374.00 | $1345.00 | $1348.80 | 360,426 |
| 1/1/2026 | $1322.50 | $1369.80 | $1315.40 | $1352.40 | 601,297 |
| 12/31/2025 | $1308.00 | $1338.00 | $1303.80 | $1321.30 | 562,156 |
| 12/30/2025 | $1386.50 | $1390.00 | $1275.50 | $1294.30 | 2.26M |
| 12/29/2025 | $1369.90 | $1395.00 | $1366.00 | $1387.40 | 368,834 |
| 12/26/2025 | $1374.40 | $1384.00 | $1359.80 | $1369.80 | 180,818 |
| 12/24/2025 | $1391.40 | $1395.00 | $1370.20 | $1375.20 | 255,619 |
| 12/23/2025 | $1356.90 | $1392.00 | $1345.00 | $1389.20 | 664,617 |
| 12/22/2025 | $1303.10 | $1361.00 | $1301.90 | $1352.50 | 773,144 |
| 12/19/2025 | $1315.10 | $1328.00 | $1290.10 | $1300.90 | 567,162 |
| 12/18/2025 | $1309.90 | $1330.00 | $1293.10 | $1309.90 | 2.58M |
| 12/17/2025 | $1317.60 | $1319.00 | $1280.20 | $1305.40 | 435,545 |
| 12/16/2025 | $1283.10 | $1330.00 | $1280.10 | $1309.50 | 3.58M |
| 12/15/2025 | $1282.10 | $1295.20 | $1271.10 | $1288.00 | 169,227 |
| 12/12/2025 | $1292.90 | $1298.10 | $1270.20 | $1288.30 | 203,664 |
| 12/11/2025 | $1290.10 | $1290.10 | $1253.80 | $1280.20 | 355,108 |
| 12/10/2025 | $1240.80 | $1288.70 | $1230.00 | $1282.00 | 451,882 |
| 12/9/2025 | $1215.00 | $1252.90 | $1185.70 | $1240.00 | 364,185 |
| 12/8/2025 | $1221.20 | $1254.00 | $1205.00 | $1219.50 | 326,438 |
| 12/5/2025 | $1198.70 | $1223.90 | $1186.70 | $1220.30 | 181,641 |
| 12/4/2025 | $1204.20 | $1211.00 | $1190.00 | $1195.80 | 136,935 |
| 12/3/2025 | $1213.20 | $1217.80 | $1199.00 | $1204.20 | 129,547 |
| 12/2/2025 | $1213.10 | $1224.00 | $1202.90 | $1210.80 | 136,026 |
| 12/1/2025 | $1226.20 | $1247.00 | $1213.90 | $1219.70 | 194,447 |
| 11/28/2025 | $1235.00 | $1235.60 | $1203.10 | $1220.40 | 188,904 |
| 11/27/2025 | $1249.10 | $1277.00 | $1219.40 | $1228.90 | 373,722 |
| 11/26/2025 | $1194.70 | $1251.90 | $1183.30 | $1241.00 | 519,150 |
| 11/25/2025 | $1199.00 | $1203.50 | $1170.00 | $1188.80 | 275,412 |
| 11/24/2025 | $1226.50 | $1232.00 | $1186.00 | $1191.70 | 351,856 |
| 11/21/2025 | $1259.80 | $1259.80 | $1219.40 | $1223.00 | 264,678 |
| 11/19/2025 | $1249.60 | $1276.00 | $1241.40 | $1264.80 | 305,534 |
| 11/18/2025 | $1259.20 | $1272.00 | $1245.00 | $1249.60 | 343,302 |
| 11/17/2025 | $1298.00 | $1299.60 | $1254.00 | $1259.20 | 342,517 |
| 11/14/2025 | $1271.30 | $1301.00 | $1265.60 | $1287.30 | 375,202 |
| 11/13/2025 | $1340.00 | $1352.90 | $1237.90 | $1271.30 | 1.50M |
| 11/12/2025 | $1320.10 | $1322.00 | $1301.00 | $1316.90 | 233,975 |
| 11/11/2025 | $1320.00 | $1328.10 | $1307.20 | $1319.50 | 210,860 |
| 11/10/2025 | $1321.00 | $1327.80 | $1312.10 | $1319.60 | 154,383 |
| 11/7/2025 | $1307.10 | $1324.60 | $1287.00 | $1315.60 | 214,002 |
| 11/6/2025 | $1318.00 | $1319.00 | $1293.10 | $1314.50 | 277,376 |
| 11/4/2025 | $1320.90 | $1323.00 | $1301.00 | $1318.00 | 262,761 |
| 11/3/2025 | $1300.00 | $1330.00 | $1297.60 | $1320.80 | 330,923 |
| 10/31/2025 | $1319.90 | $1325.00 | $1301.10 | $1304.80 | 200,987 |
| 10/30/2025 | $1313.00 | $1324.40 | $1302.00 | $1319.90 | 263,697 |
| 10/29/2025 | $1322.00 | $1334.60 | $1305.90 | $1312.40 | 259,649 |
| 10/28/2025 | $1327.00 | $1329.20 | $1310.00 | $1319.00 | 150,924 |
| 10/27/2025 | $1336.00 | $1336.50 | $1315.30 | $1327.70 | 159,597 |
| 10/24/2025 | $1326.10 | $1350.00 | $1320.00 | $1336.30 | 221,381 |
| 10/23/2025 | $1356.40 | $1361.00 | $1321.00 | $1324.20 | 217,849 |
| 10/21/2025 | $1325.10 | $1355.00 | $1322.40 | $1350.60 | 222,609 |
| 10/20/2025 | $1337.00 | $1343.10 | $1315.10 | $1320.70 | 161,102 |
| 10/17/2025 | $1324.00 | $1336.50 | $1313.70 | $1323.40 | 185,224 |
| 10/16/2025 | $1347.60 | $1352.30 | $1315.00 | $1322.60 | 423,343 |
| 10/15/2025 | $1324.00 | $1348.30 | $1324.00 | $1342.60 | 222,013 |
| 10/14/2025 | $1324.00 | $1331.90 | $1306.60 | $1323.40 | 289,799 |