LLOYDPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 45.55 | 40.89 | 45.75 | 40.50 | 2319862 | 11.23% |
| 17 Dec 2025 | 40.95 | 42.99 | 44.49 | 40.55 | 406675 | -1.78% |
| 16 Dec 2025 | 41.69 | 38.00 | 43.00 | 38.00 | 815074 | 8.82% |
| 15 Dec 2025 | 38.31 | 38.53 | 39.38 | 37.10 | 581096 | -0.57% |
| 12 Dec 2025 | 38.53 | 36.68 | 42.50 | 36.20 | 2126399 | 6.47% |
| 11 Dec 2025 | 36.19 | 36.45 | 37.40 | 36.01 | 3240164 | -0.33% |
| 10 Dec 2025 | 36.31 | 36.40 | 37.60 | 36.00 | 185685 | -1.73% |
| 09 Dec 2025 | 36.95 | 33.42 | 37.40 | 33.35 | 187678 | 7.29% |
| 08 Dec 2025 | 34.44 | 35.40 | 37.80 | 34.10 | 131990 | -1.71% |
| 05 Dec 2025 | 35.04 | 35.40 | 35.74 | 35.00 | 80823 | 0.00% |
| 04 Dec 2025 | 35.04 | 35.40 | 35.49 | 35.00 | 196127 | -1.02% |
| 03 Dec 2025 | 35.40 | 35.40 | 36.83 | 35.36 | 305959 | -1.28% |
| 02 Dec 2025 | 35.86 | 35.90 | 36.89 | 35.71 | 116399 | -1.18% |
| 01 Dec 2025 | 36.29 | 36.85 | 38.00 | 36.20 | 1210796 | -2.50% |
| 28 Nov 2025 | 37.22 | 36.90 | 37.70 | 36.15 | 323389 | 1.97% |
| 27 Nov 2025 | 36.50 | 37.90 | 39.29 | 36.37 | 528568 | -3.05% |
| 26 Nov 2025 | 37.65 | 36.89 | 40.90 | 36.89 | 151679 | 2.78% |
| 25 Nov 2025 | 36.63 | 37.87 | 38.40 | 36.42 | 165195 | -1.95% |
| 24 Nov 2025 | 37.36 | 40.00 | 40.00 | 36.56 | 474212 | -6.88% |
| 21 Nov 2025 | 40.12 | 41.24 | 42.00 | 37.37 | 680735 | -3.93% |
| 20 Nov 2025 | 41.76 | 42.90 | 43.39 | 41.50 | 167644 | -2.18% |
| 19 Nov 2025 | 42.69 | 43.15 | 43.37 | 42.35 | 98095 | -0.97% |
| 18 Nov 2025 | 43.11 | 45.00 | 45.49 | 42.90 | 156907 | -3.15% |
| 17 Nov 2025 | 44.51 | 45.05 | 45.40 | 44.20 | 406836 | -1.40% |
| 14 Nov 2025 | 45.14 | 44.40 | 45.99 | 44.40 | 43248 | 0.47% |
| 13 Nov 2025 | 44.93 | 44.40 | 45.55 | 44.22 | 143960 | 0.74% |
| 12 Nov 2025 | 44.60 | 44.89 | 45.37 | 44.30 | 152805 | -0.11% |
| 11 Nov 2025 | 44.65 | 45.39 | 45.60 | 44.20 | 285138 | -0.93% |
| 10 Nov 2025 | 45.07 | 45.21 | 46.90 | 44.61 | 1815331 | -3.26% |
| 07 Nov 2025 | 46.59 | 45.76 | 47.40 | 45.55 | 76917 | 0.39% |
| 06 Nov 2025 | 46.41 | 47.89 | 47.99 | 45.01 | 370705 | -2.99% |
| 04 Nov 2025 | 47.84 | 47.89 | 48.41 | 47.70 | 145269 | -0.35% |
| 03 Nov 2025 | 48.01 | 46.70 | 48.40 | 46.70 | 155570 | -0.41% |
| 31 Oct 2025 | 48.21 | 47.61 | 48.68 | 47.61 | 301460 | 0.84% |
| 30 Oct 2025 | 47.81 | 47.40 | 48.60 | 47.40 | 624806 | -0.50% |
| 29 Oct 2025 | 48.05 | 46.90 | 48.89 | 46.75 | 487725 | 2.19% |
| 28 Oct 2025 | 47.02 | 46.90 | 47.24 | 46.65 | 153276 | 0.11% |
| 27 Oct 2025 | 46.97 | 47.59 | 48.00 | 46.60 | 157272 | -1.67% |
| 24 Oct 2025 | 47.77 | 47.90 | 48.40 | 47.00 | 482720 | -0.25% |
| 23 Oct 2025 | 47.89 | 48.28 | 48.28 | 47.00 | 786625 | 0.55% |
| 21 Oct 2025 | 47.63 | 47.11 | 48.70 | 47.10 | 488380 | 1.10% |
| 20 Oct 2025 | 47.11 | 47.21 | 48.45 | 45.75 | 361906 | -0.51% |
| 17 Oct 2025 | 47.35 | 46.99 | 47.69 | 46.40 | 609073 | 0.19% |
| 16 Oct 2025 | 47.26 | 47.12 | 47.65 | 46.43 | 895605 | 0.30% |
| 15 Oct 2025 | 47.12 | 45.73 | 47.38 | 45.50 | 499654 | 3.04% |
| 14 Oct 2025 | 45.73 | 46.66 | 47.25 | 44.95 | 1024401 | -2.66% |
| 13 Oct 2025 | 46.98 | 46.13 | 47.80 | 46.10 | 406454 | -1.30% |
| 10 Oct 2025 | 47.60 | 47.90 | 48.25 | 46.30 | 769146 | -0.27% |
| 09 Oct 2025 | 47.73 | 45.30 | 48.50 | 44.61 | 1355980 | 6.68% |
| 08 Oct 2025 | 44.74 | 45.21 | 46.30 | 44.21 | 552950 | -1.21% |
| 07 Oct 2025 | 45.29 | 46.10 | 46.40 | 45.00 | 725191 | -1.63% |
| 06 Oct 2025 | 46.04 | 46.80 | 47.50 | 45.70 | 1110341 | -0.97% |
| 03 Oct 2025 | 46.49 | 43.67 | 46.87 | 42.05 | 1080592 | 9.11% |
| 01 Oct 2025 | 42.61 | 41.74 | 43.70 | 41.00 | 417636 | 3.30% |
| 30 Sep 2025 | 41.25 | 39.99 | 41.70 | 39.50 | 195394 | 3.98% |
| 29 Sep 2025 | 39.67 | 40.01 | 41.30 | 38.85 | 244792 | -0.50% |
| 26 Sep 2025 | 39.87 | 41.50 | 42.89 | 39.70 | 253193 | -4.59% |
| 25 Sep 2025 | 41.79 | 42.11 | 42.51 | 41.51 | 302199 | -1.65% |
| 24 Sep 2025 | 42.49 | 43.89 | 43.89 | 42.25 | 210668 | -3.37% |
| 23 Sep 2025 | 43.97 | 43.90 | 44.38 | 43.51 | 297814 | -0.25% |
| 22 Sep 2025 | 44.08 | 43.90 | 44.60 | 43.50 | 300593 | 0.57% |
| 19 Sep 2025 | 43.83 | 43.94 | 44.75 | 43.31 | 526298 | 0.69% |
| 18 Sep 2025 | 43.53 | 45.50 | 45.50 | 43.25 | 2877343 | -3.42% |
| 17 Sep 2025 | 45.07 | 46.01 | 46.45 | 45.00 | 602922 | -2.64% |
| 16 Sep 2025 | 46.29 | 46.70 | 47.42 | 45.30 | 759982 | -0.96% |
