NSE: LLOYDSENGG | Series: EQ
-
LTP
77.00
-2.25 (-2.84 %) -
Open
78.89
78.50 -
High
80.40
79.95 -
Low
76.75
77.31 -
Close
77.15
79.25 -
52W High
84.50
01 Jan, 1970 -
52W Low
65.60
22 Nov, 2024
Upper Circuit: 95.10
Lower Circuit: 63.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 78.89 | 80.40 | 76.75 | 77.00 | 77.15 | -2.10 | -2.65 | 84.50 | 65.60 | 2,345,428 | 18.46 Crore | 16,625 |
| 19 Dec, 2024 | 78.50 | 79.95 | 77.31 | 79.31 | 79.25 | -0.06 | -0.08 | 84.50 | 65.60 | 2,395,651 | 18.90 Crore | 15,240 |
| 18 Dec, 2024 | 81.00 | 81.75 | 79.00 | 79.40 | 79.31 | -2.21 | -2.71 | 84.50 | 65.60 | 2,435,025 | 19.53 Crore | 16,963 |
| 17 Dec, 2024 | 81.20 | 83.15 | 80.98 | 81.50 | 81.52 | 0.44 | 0.54 | 84.50 | 65.60 | 4,182,671 | 34.28 Crore | 21,994 |
| 16 Dec, 2024 | 82.69 | 83.18 | 80.80 | 81.00 | 81.08 | -1.28 | -1.55 | 84.50 | 65.60 | 3,612,148 | 29.61 Crore | 22,816 |
| 13 Dec, 2024 | 78.98 | 82.75 | 78.50 | 82.00 | 82.36 | 2.76 | 3.47 | 84.50 | 65.60 | 6,979,371 | 56.86 Crore | 34,148 |
| 12 Dec, 2024 | 80.90 | 81.30 | 79.10 | 79.68 | 79.60 | -1.23 | -1.52 | 84.50 | 65.60 | 2,004,412 | 16.06 Crore | 14,413 |
| 11 Dec, 2024 | 79.79 | 81.30 | 79.10 | 80.71 | 80.83 | 1.20 | 1.51 | 84.50 | 65.60 | 3,238,219 | 26.07 Crore | 17,174 |
| 10 Dec, 2024 | 80.20 | 80.69 | 78.81 | 79.75 | 79.63 | -0.12 | -0.15 | 84.50 | 65.60 | 2,066,906 | 16.46 Crore | 13,906 |
| 09 Dec, 2024 | 80.04 | 81.64 | 79.21 | 80.00 | 79.75 | 0.11 | 0.14 | 84.50 | 65.60 | 4,110,856 | 33.09 Crore | 26,324 |
| 06 Dec, 2024 | 79.29 | 80.30 | 78.28 | 79.69 | 79.64 | 0.66 | 0.84 | 84.50 | 65.60 | 3,140,151 | 24.97 Crore | 18,417 |
| 05 Dec, 2024 | 79.85 | 80.41 | 78.30 | 79.13 | 78.98 | -0.55 | -0.69 | 84.50 | 65.60 | 2,145,842 | 17.01 Crore | 20,272 |
| 04 Dec, 2024 | 79.10 | 80.25 | 78.00 | 79.40 | 79.53 | 0.85 | 1.08 | 84.50 | 65.60 | 4,548,506 | 36.12 Crore | 25,726 |
| 03 Dec, 2024 | 77.50 | 79.65 | 77.50 | 78.53 | 78.68 | 1.34 | 1.73 | 84.50 | 65.60 | 3,440,910 | 27.12 Crore | 27,730 |
| 02 Dec, 2024 | 75.91 | 77.90 | 74.90 | 77.45 | 77.34 | 1.44 | 1.9 | 84.50 | 65.60 | 3,582,911 | 27.52 Crore | 23,492 |
| 29 Nov, 2024 | 75.70 | 76.82 | 73.80 | 75.75 | 75.90 | 0.76 | 1.01 | 84.50 | 65.60 | 3,985,035 | 30.12 Crore | 25,897 |
| 28 Nov, 2024 | 74.95 | 76.23 | 74.11 | 75.70 | 75.14 | 1.03 | 1.39 | 84.50 | 65.60 | 3,818,131 | 28.69 Crore | 25,405 |
| 27 Nov, 2024 | 68.90 | 75.66 | 68.21 | 73.95 | 74.11 | 5.43 | 7.91 | 84.50 | 65.60 | 6,158,248 | 44.59 Crore | 34,542 |
| 26 Nov, 2024 | 68.25 | 70.24 | 67.63 | 68.70 | 68.68 | 0.68 | 1 | 84.50 | 65.60 | 2,402,302 | 16.60 Crore | 14,529 |
| 25 Nov, 2024 | 68.00 | 69.32 | 67.54 | 68.49 | 68.00 | 2.02 | 3.06 | 84.50 | 65.60 | 2,185,323 | 14.95 Crore | 16,439 |