NSE: LLOYDSME | Series: EQ
-
LTP
1,139.65
-1.75 (-0.15 %) -
Open
1,149.00
1,160.00 -
High
1,182.00
1,183.10 -
Low
1,120.10
1,133.00 -
Close
1,135.00
1,141.40 -
52W High
1,186.00
18 Dec, 2024 -
52W Low
864.00
25 Sep, 2024
Upper Circuit: 1,369.68
Lower Circuit: 913.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,149.00 | 1,182.00 | 1,120.10 | 1,139.65 | 1,135.00 | -6.40 | -0.56 | 1,186.00 | 864.00 | 869,529 | 100.77 Crore | 51,812 |
| 19 Dec, 2024 | 1,160.00 | 1,183.10 | 1,133.00 | 1,139.00 | 1,141.40 | -36.95 | -3.14 | 1,186.00 | 864.00 | 923,876 | 107.00 Crore | 40,775 |
| 18 Dec, 2024 | 1,159.80 | 1,186.00 | 1,145.40 | 1,179.00 | 1,178.35 | 24.60 | 2.13 | 1,186.00 | 864.00 | 1,192,306 | 139.75 Crore | 30,997 |
| 17 Dec, 2024 | 1,151.30 | 1,158.00 | 1,141.00 | 1,145.65 | 1,153.75 | 5.00 | 0.44 | 1,158.00 | 864.00 | 374,344 | 43.17 Crore | 21,163 |
| 16 Dec, 2024 | 1,115.65 | 1,158.00 | 1,112.05 | 1,147.00 | 1,148.75 | 33.10 | 2.97 | 1,158.00 | 864.00 | 1,034,277 | 118.49 Crore | 32,254 |
| 13 Dec, 2024 | 1,103.35 | 1,121.00 | 1,092.00 | 1,110.00 | 1,115.65 | 17.45 | 1.59 | 1,139.45 | 864.00 | 500,424 | 55.52 Crore | 23,548 |
| 12 Dec, 2024 | 1,122.45 | 1,122.45 | 1,084.40 | 1,100.00 | 1,098.20 | -19.55 | -1.75 | 1,139.45 | 864.00 | 561,074 | 61.79 Crore | 32,440 |
| 11 Dec, 2024 | 1,135.00 | 1,139.45 | 1,102.60 | 1,115.00 | 1,117.75 | -7.55 | -0.67 | 1,139.45 | 864.00 | 634,555 | 71.02 Crore | 18,612 |
| 10 Dec, 2024 | 1,115.00 | 1,130.00 | 1,096.05 | 1,123.00 | 1,125.30 | 27.30 | 2.49 | 1,130.00 | 864.00 | 970,387 | 108.59 Crore | 30,286 |
| 09 Dec, 2024 | 1,051.95 | 1,100.00 | 1,051.95 | 1,094.00 | 1,098.00 | 47.20 | 4.49 | 1,100.00 | 864.00 | 1,823,721 | 198.27 Crore | 43,333 |
| 06 Dec, 2024 | 1,060.10 | 1,064.50 | 1,041.50 | 1,053.60 | 1,050.80 | -9.40 | -0.89 | 1,094.85 | 864.00 | 220,141 | 23.11 Crore | 13,372 |
| 05 Dec, 2024 | 1,072.95 | 1,074.90 | 1,054.95 | 1,059.50 | 1,060.20 | -9.15 | -0.86 | 1,094.85 | 864.00 | 307,120 | 32.61 Crore | 13,607 |
| 04 Dec, 2024 | 1,059.15 | 1,076.45 | 1,052.00 | 1,070.25 | 1,069.35 | 12.05 | 1.14 | 1,094.85 | 864.00 | 553,366 | 59.12 Crore | 15,229 |
| 03 Dec, 2024 | 1,057.50 | 1,077.00 | 1,047.55 | 1,054.80 | 1,057.30 | 7.05 | 0.67 | 1,094.85 | 864.00 | 433,505 | 45.97 Crore | 21,352 |
| 02 Dec, 2024 | 1,055.00 | 1,094.85 | 1,041.75 | 1,052.00 | 1,050.25 | 10.75 | 1.03 | 1,094.85 | 864.00 | 860,927 | 91.37 Crore | 37,290 |
| 29 Nov, 2024 | 977.00 | 1,063.00 | 972.00 | 1,049.90 | 1,039.50 | 70.80 | 7.31 | 1,063.00 | 864.00 | 2,256,934 | 233.08 Crore | 91,179 |
| 28 Nov, 2024 | 961.90 | 970.00 | 958.45 | 970.00 | 968.70 | 7.45 | 0.78 | 1,040.00 | 864.00 | 179,935 | 17.41 Crore | 13,137 |
| 27 Nov, 2024 | 958.95 | 973.35 | 945.00 | 966.00 | 961.25 | 3.10 | 0.32 | 1,040.00 | 864.00 | 283,675 | 27.31 Crore | 27,570 |
| 26 Nov, 2024 | 968.70 | 993.45 | 952.75 | 955.35 | 958.15 | -7.35 | -0.76 | 1,040.00 | 864.00 | 328,506 | 31.83 Crore | 24,957 |
| 25 Nov, 2024 | 982.50 | 1,010.00 | 951.55 | 966.00 | 965.50 | 52.30 | 5.73 | 1,040.00 | 864.00 | 675,255 | 65.95 Crore | 50,084 |