NSE: LLOYDS | Series: SM
-
LTP
92.05
-5.45 (-5.59 %) -
Open
98.30
96.00 -
High
99.90
101.85 -
Low
92.05
96.00 -
Close
92.05
97.50 -
52W High
120.00
05 Dec, 2024 -
52W Low
85.00
23 Oct, 2024
Upper Circuit: 117.00
Lower Circuit: 78.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 98.30 | 99.90 | 92.05 | 92.05 | 92.05 | -5.45 | -5.59 | 120.00 | 85.00 | 24,000 | 23.30 Lakh | 24 |
| 19 Dec, 2024 | 96.00 | 101.85 | 96.00 | 99.00 | 97.50 | -5.20 | -5.06 | 120.00 | 85.00 | 17,000 | 16.72 Lakh | 17 |
| 18 Dec, 2024 | 109.00 | 109.00 | 97.00 | 102.70 | 102.70 | -3.40 | -3.2 | 120.00 | 85.00 | 32,000 | 32.49 Lakh | 31 |
| 17 Dec, 2024 | 111.00 | 111.00 | 106.05 | 106.10 | 106.10 | -6.25 | -5.56 | 120.00 | 85.00 | 13,000 | 14.04 Lakh | 13 |
| 16 Dec, 2024 | 105.00 | 113.50 | 105.00 | 111.00 | 112.35 | 7.35 | 7 | 120.00 | 85.00 | 19,000 | 21.12 Lakh | 19 |
| 13 Dec, 2024 | 108.10 | 108.50 | 105.00 | 105.00 | 105.00 | -3.10 | -2.87 | 120.00 | 85.00 | 8,000 | 8.58 Lakh | 8 |
| 12 Dec, 2024 | 110.10 | 113.00 | 108.00 | 108.10 | 108.10 | -5.30 | -4.67 | 120.00 | 85.00 | 9,000 | 9.88 Lakh | 9 |
| 11 Dec, 2024 | 110.15 | 114.00 | 109.50 | 114.00 | 113.40 | 0.70 | 0.62 | 120.00 | 85.00 | 9,000 | 10.09 Lakh | 9 |
| 10 Dec, 2024 | 115.90 | 115.90 | 111.10 | 112.70 | 112.70 | 1.10 | 0.99 | 120.00 | 85.00 | 9,000 | 10.18 Lakh | 9 |
| 09 Dec, 2024 | 109.00 | 117.95 | 109.00 | 110.95 | 111.60 | 2.60 | 2.39 | 120.00 | 85.00 | 28,000 | 31.51 Lakh | 28 |
| 06 Dec, 2024 | 113.40 | 113.40 | 108.00 | 109.00 | 109.00 | -2.50 | -2.24 | 120.00 | 85.00 | 14,000 | 15.43 Lakh | 12 |
| 05 Dec, 2024 | 110.50 | 120.00 | 104.10 | 110.10 | 111.50 | 5.00 | 4.69 | 120.00 | 85.00 | 279,000 | 3.19 Crore | 197 |
| 04 Dec, 2024 | 90.00 | 106.50 | 89.20 | 106.50 | 106.50 | 17.75 | 20 | 106.50 | 85.00 | 347,000 | 3.54 Crore | 218 |
| 03 Dec, 2024 | 91.90 | 92.70 | 87.30 | 88.75 | 88.75 | -0.35 | -0.39 | 105.00 | 85.00 | 28,000 | 24.99 Lakh | 23 |
| 02 Dec, 2024 | 89.00 | 89.10 | 89.00 | 89.10 | 89.10 | -1.80 | -1.98 | 105.00 | 85.00 | 2,000 | 1.78 Lakh | 2 |
| 29 Nov, 2024 | 90.00 | 91.35 | 89.75 | 90.90 | 90.90 | -0.60 | -0.66 | 105.00 | 85.00 | 6,000 | 5.42 Lakh | 6 |
| 28 Nov, 2024 | 90.35 | 91.70 | 89.75 | 91.50 | 91.50 | 1.20 | 1.33 | 105.00 | 85.00 | 13,000 | 11.76 Lakh | 11 |
| 27 Nov, 2024 | 91.90 | 92.00 | 90.30 | 90.30 | 90.30 | 0.30 | 0.33 | 105.00 | 85.00 | 4,000 | 3.65 Lakh | 4 |
| 26 Nov, 2024 | 92.25 | 92.25 | 90.00 | 90.00 | 90.00 | -1.40 | -1.53 | 105.00 | 85.00 | 5,000 | 4.54 Lakh | 5 |
| 25 Nov, 2024 | 95.00 | 95.00 | 91.15 | 91.15 | 91.40 | 0.30 | 0.33 | 105.00 | 85.00 | 11,000 | 10.15 Lakh | 9 |