NSE: LLOYDSME | Series: EQ
-
LTP
1,259.10
83.60 (7.11 %) -
Open
1,221.90
1,170.10 -
High
1,274.90
1,187.00 -
Low
1,221.90
1,145.10 -
Close
1,263.00
1,175.50 -
52W High
1,478.00
10 Jan, 2025 -
52W Low
864.00
25 Sep, 2024
Upper Circuit: 1,410.60
Lower Circuit: 940.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 1,221.90 | 1,274.90 | 1,221.90 | 1,259.10 | 1,263.00 | 87.50 | 7.44 | 1,478.00 | 864.00 | 473,889 | 59.34 Crore | 29,305 |
| 09 May, 2025 | 1,170.10 | 1,187.00 | 1,145.10 | 1,181.90 | 1,175.50 | -21.80 | -1.82 | 1,478.00 | 864.00 | 343,588 | 39.93 Crore | 25,511 |
| 08 May, 2025 | 1,228.80 | 1,234.70 | 1,186.20 | 1,190.50 | 1,197.30 | -27.70 | -2.26 | 1,478.00 | 864.00 | 193,604 | 23.48 Crore | 17,594 |
| 07 May, 2025 | 1,225.00 | 1,232.60 | 1,183.00 | 1,226.00 | 1,225.00 | 15.90 | 1.32 | 1,478.00 | 864.00 | 529,400 | 63.92 Crore | 38,178 |
| 06 May, 2025 | 1,229.00 | 1,232.70 | 1,198.10 | 1,201.10 | 1,209.10 | -20.60 | -1.68 | 1,478.00 | 864.00 | 201,790 | 24.51 Crore | 21,066 |
| 05 May, 2025 | 1,193.50 | 1,240.00 | 1,193.30 | 1,225.00 | 1,229.70 | 36.20 | 3.03 | 1,478.00 | 864.00 | 430,126 | 52.69 Crore | 37,700 |
| 02 May, 2025 | 1,209.90 | 1,230.80 | 1,187.30 | 1,190.00 | 1,193.50 | -9.70 | -0.81 | 1,478.00 | 864.00 | 341,021 | 41.14 Crore | 34,020 |
| 30 Apr, 2025 | 1,200.00 | 1,228.80 | 1,198.30 | 1,205.00 | 1,203.20 | 0.00 | 0 | 1,478.00 | 864.00 | 326,410 | 39.56 Crore | 39,498 |
| 29 Apr, 2025 | 1,240.00 | 1,250.00 | 1,200.00 | 1,203.00 | 1,203.20 | -36.60 | -2.95 | 1,478.00 | 864.00 | 419,929 | 51.29 Crore | 51,705 |
| 28 Apr, 2025 | 1,244.00 | 1,258.40 | 1,201.10 | 1,238.00 | 1,239.80 | -40.80 | -3.19 | 1,478.00 | 864.00 | 896,357 | 110.13 Crore | 86,198 |
| 25 Apr, 2025 | 1,324.80 | 1,344.00 | 1,251.00 | 1,269.90 | 1,280.60 | -46.20 | -3.48 | 1,478.00 | 864.00 | 518,754 | 66.75 Crore | 49,503 |