NSE: LLOYDSME | Series: EQ
-
LTP
1,320.00
-9.80 (-0.74 %) -
Open
1,326.00
1,278.80 -
High
1,349.00
1,352.00 -
Low
1,299.25
1,278.10 -
Close
1,320.45
1,329.80 -
52W High
1,478.00
10 Jan, 2025 -
52W Low
864.00
25 Sep, 2024
Upper Circuit: 1,595.76
Lower Circuit: 1,063.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,326.00 | 1,349.00 | 1,299.25 | 1,320.00 | 1,320.45 | -9.35 | -0.7 | 1,478.00 | 864.00 | 383,976 | 50.78 Crore | 28,102 |
| 02 Apr, 2025 | 1,278.80 | 1,352.00 | 1,278.10 | 1,325.95 | 1,329.80 | 52.95 | 4.15 | 1,478.00 | 864.00 | 834,285 | 110.93 Crore | 50,694 |
| 01 Apr, 2025 | 1,256.00 | 1,296.00 | 1,236.00 | 1,272.75 | 1,276.85 | -10.40 | -0.81 | 1,478.00 | 864.00 | 414,916 | 52.68 Crore | 46,915 |
| 28 Mar, 2025 | 1,300.00 | 1,326.45 | 1,281.05 | 1,288.00 | 1,287.25 | -0.90 | -0.07 | 1,478.00 | 864.00 | 400,297 | 52.20 Crore | 24,218 |
| 27 Mar, 2025 | 1,263.20 | 1,294.00 | 1,254.60 | 1,288.35 | 1,288.15 | 21.95 | 1.73 | 1,478.00 | 864.00 | 326,691 | 41.85 Crore | 26,299 |
| 26 Mar, 2025 | 1,297.70 | 1,299.40 | 1,260.00 | 1,269.00 | 1,266.20 | -13.00 | -1.02 | 1,478.00 | 864.00 | 268,809 | 34.41 Crore | 18,880 |
| 25 Mar, 2025 | 1,315.10 | 1,321.70 | 1,270.00 | 1,271.95 | 1,279.20 | -26.60 | -2.04 | 1,478.00 | 864.00 | 378,511 | 49.02 Crore | 33,881 |
| 24 Mar, 2025 | 1,336.00 | 1,346.45 | 1,300.00 | 1,310.00 | 1,305.80 | -6.35 | -0.48 | 1,478.00 | 864.00 | 476,943 | 62.80 Crore | 32,054 |
| 21 Mar, 2025 | 1,278.00 | 1,317.00 | 1,257.80 | 1,315.00 | 1,312.15 | 55.25 | 4.4 | 1,478.00 | 864.00 | 1,024,910 | 132.81 Crore | 44,276 |
| 20 Mar, 2025 | 1,260.00 | 1,297.00 | 1,250.00 | 1,254.90 | 1,256.90 | 7.45 | 0.6 | 1,478.00 | 864.00 | 702,817 | 89.82 Crore | 43,953 |
| 19 Mar, 2025 | 1,213.00 | 1,258.40 | 1,199.00 | 1,242.00 | 1,249.45 | 53.35 | 4.46 | 1,478.00 | 864.00 | 575,227 | 70.86 Crore | 50,341 |
| 18 Mar, 2025 | 1,130.00 | 1,201.00 | 1,121.60 | 1,199.90 | 1,196.10 | 72.15 | 6.42 | 1,478.00 | 864.00 | 552,100 | 64.85 Crore | 44,315 |
| 17 Mar, 2025 | 1,135.05 | 1,138.10 | 1,114.00 | 1,123.45 | 1,123.95 | 2.15 | 0.19 | 1,478.00 | 864.00 | 188,164 | 21.18 Crore | 17,963 |
| 13 Mar, 2025 | 1,130.00 | 1,141.85 | 1,113.65 | 1,123.90 | 1,121.80 | 7.55 | 0.68 | 1,478.00 | 864.00 | 200,283 | 22.59 Crore | 20,344 |
| 12 Mar, 2025 | 1,147.95 | 1,161.90 | 1,107.70 | 1,115.00 | 1,114.25 | -29.20 | -2.55 | 1,478.00 | 864.00 | 246,949 | 27.82 Crore | 21,938 |
| 11 Mar, 2025 | 1,140.50 | 1,152.00 | 1,113.45 | 1,146.95 | 1,143.45 | -12.20 | -1.06 | 1,478.00 | 864.00 | 411,028 | 46.62 Crore | 38,176 |
| 10 Mar, 2025 | 1,155.00 | 1,176.70 | 1,145.00 | 1,151.30 | 1,155.65 | 3.95 | 0.34 | 1,478.00 | 864.00 | 569,950 | 66.31 Crore | 34,004 |
| 07 Mar, 2025 | 1,110.15 | 1,156.00 | 1,110.15 | 1,151.60 | 1,151.70 | 48.10 | 4.36 | 1,478.00 | 864.00 | 814,016 | 93.26 Crore | 43,999 |
| 06 Mar, 2025 | 1,047.70 | 1,120.00 | 1,025.15 | 1,101.00 | 1,103.60 | 75.80 | 7.37 | 1,478.00 | 864.00 | 1,029,440 | 110.98 Crore | 55,546 |
| 05 Mar, 2025 | 979.70 | 1,038.40 | 959.20 | 1,033.95 | 1,027.80 | 57.20 | 5.89 | 1,478.00 | 864.00 | 748,721 | 74.44 Crore | 61,173 |
| 04 Mar, 2025 | 979.75 | 1,008.45 | 957.10 | 974.70 | 970.60 | -12.50 | -1.27 | 1,478.00 | 864.00 | 555,851 | 54.74 Crore | 39,675 |