LLOYDSENPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 37.97 | 36.85 | 38.55 | 36.61 | 563579 | 4.14% |
| 18 Dec 2025 | 36.46 | 36.76 | 36.76 | 34.17 | 395993 | 0.75% |
| 17 Dec 2025 | 36.19 | 36.50 | 36.95 | 35.92 | 251720 | -0.14% |
| 16 Dec 2025 | 36.24 | 35.20 | 36.70 | 34.51 | 434198 | 4.05% |
| 15 Dec 2025 | 34.83 | 35.00 | 35.14 | 34.35 | 187165 | 0.93% |
| 12 Dec 2025 | 34.51 | 33.89 | 34.85 | 33.00 | 62365 | 5.31% |
| 11 Dec 2025 | 32.77 | 33.98 | 33.98 | 32.22 | 113111 | -1.12% |
| 10 Dec 2025 | 33.14 | 32.31 | 33.60 | 32.05 | 166315 | 2.51% |
| 09 Dec 2025 | 32.33 | 32.30 | 33.70 | 30.65 | 514804 | -1.49% |
| 08 Dec 2025 | 32.82 | 34.22 | 34.25 | 32.20 | 124700 | -3.58% |
| 05 Dec 2025 | 34.04 | 31.35 | 34.36 | 31.35 | 346237 | 6.18% |
| 04 Dec 2025 | 32.06 | 32.78 | 33.69 | 31.65 | 141695 | -2.17% |
| 03 Dec 2025 | 32.77 | 34.00 | 35.00 | 32.25 | 190446 | -2.50% |
| 02 Dec 2025 | 33.61 | 34.75 | 34.75 | 33.25 | 97961 | -1.09% |
| 01 Dec 2025 | 33.98 | 35.25 | 36.19 | 33.76 | 107261 | -4.28% |
| 28 Nov 2025 | 35.50 | 35.83 | 35.84 | 35.25 | 143440 | 1.02% |
| 27 Nov 2025 | 35.14 | 35.37 | 36.20 | 35.00 | 105703 | -0.65% |
| 26 Nov 2025 | 35.37 | 34.00 | 35.70 | 33.93 | 132240 | 4.12% |
| 25 Nov 2025 | 33.97 | 34.25 | 35.20 | 33.49 | 306094 | 0.12% |
| 24 Nov 2025 | 33.93 | 38.75 | 38.75 | 33.50 | 674888 | -10.92% |
| 21 Nov 2025 | 38.09 | 38.03 | 38.79 | 37.95 | 178297 | -2.23% |
| 20 Nov 2025 | 38.96 | 38.80 | 39.45 | 38.40 | 156952 | 2.34% |
| 19 Nov 2025 | 38.07 | 39.06 | 39.40 | 37.75 | 274940 | -2.88% |
| 18 Nov 2025 | 39.20 | 40.98 | 41.40 | 38.00 | 286664 | -1.90% |
| 17 Nov 2025 | 39.96 | 40.87 | 42.60 | 39.70 | 206685 | -2.20% |
| 14 Nov 2025 | 40.86 | 40.70 | 41.30 | 40.40 | 76893 | 0.89% |
| 13 Nov 2025 | 40.50 | 41.79 | 42.50 | 40.00 | 343757 | -1.94% |
| 12 Nov 2025 | 41.30 | 40.36 | 42.04 | 40.36 | 85555 | 2.10% |
| 11 Nov 2025 | 40.45 | 40.18 | 40.89 | 40.05 | 166456 | 0.67% |
| 10 Nov 2025 | 40.18 | 41.30 | 42.20 | 40.00 | 242336 | -2.59% |
| 07 Nov 2025 | 41.25 | 41.00 | 41.65 | 39.81 | 163996 | 0.22% |
| 06 Nov 2025 | 41.16 | 41.51 | 42.39 | 40.03 | 196825 | -2.30% |
| 04 Nov 2025 | 42.13 | 43.37 | 44.14 | 41.75 | 176306 | -2.86% |
| 03 Nov 2025 | 43.37 | 41.73 | 44.00 | 41.73 | 300779 | 5.24% |
| 31 Oct 2025 | 41.21 | 41.51 | 41.89 | 41.00 | 90643 | -0.48% |
| 30 Oct 2025 | 41.41 | 41.90 | 41.90 | 41.20 | 108537 | -0.38% |
| 29 Oct 2025 | 41.57 | 41.93 | 43.00 | 41.10 | 103966 | 0.61% |
| 28 Oct 2025 | 41.32 | 41.74 | 42.00 | 41.00 | 147239 | 0.71% |
| 27 Oct 2025 | 41.03 | 40.51 | 41.80 | 40.51 | 56979 | -0.70% |
| 24 Oct 2025 | 41.32 | 42.00 | 42.00 | 40.90 | 74698 | -0.63% |
| 23 Oct 2025 | 41.58 | 42.45 | 42.99 | 40.51 | 209048 | -1.24% |
| 21 Oct 2025 | 42.10 | 41.01 | 42.96 | 41.00 | 81245 | 3.31% |
| 20 Oct 2025 | 40.75 | 40.50 | 41.33 | 40.50 | 34284 | 1.65% |
| 17 Oct 2025 | 40.09 | 41.41 | 41.97 | 40.01 | 81143 | -3.56% |
| 16 Oct 2025 | 41.57 | 42.51 | 42.94 | 41.15 | 56863 | -2.21% |
| 15 Oct 2025 | 42.51 | 41.62 | 42.60 | 41.53 | 349391 | 2.34% |
| 14 Oct 2025 | 41.54 | 41.13 | 42.54 | 40.50 | 182899 | -0.95% |
| 13 Oct 2025 | 41.94 | 42.98 | 42.98 | 40.52 | 263428 | -0.52% |
| 10 Oct 2025 | 42.16 | 42.00 | 43.25 | 41.55 | 279565 | 2.21% |
| 09 Oct 2025 | 41.25 | 41.98 | 42.35 | 40.21 | 565463 | -0.98% |
| 08 Oct 2025 | 41.66 | 43.30 | 44.60 | 41.11 | 298506 | -3.81% |
| 07 Oct 2025 | 43.31 | 44.01 | 44.87 | 43.00 | 187709 | -3.69% |
| 06 Oct 2025 | 44.97 | 45.50 | 46.95 | 44.50 | 562218 | -0.62% |
| 03 Oct 2025 | 45.25 | 39.19 | 45.50 | 39.19 | 1109332 | 15.49% |
| 01 Oct 2025 | 39.18 | 39.25 | 39.90 | 38.10 | 531041 | -0.15% |
| 30 Sep 2025 | 39.24 | 40.68 | 40.68 | 38.01 | 277997 | -2.19% |
| 29 Sep 2025 | 40.12 | 40.25 | 40.51 | 38.90 | 379581 | 0.25% |
| 26 Sep 2025 | 40.02 | 41.75 | 41.76 | 38.99 | 332191 | -3.10% |
| 25 Sep 2025 | 41.30 | 41.03 | 42.81 | 41.03 | 220651 | -1.13% |
| 24 Sep 2025 | 41.77 | 43.25 | 43.25 | 41.55 | 231438 | -2.95% |
| 23 Sep 2025 | 43.04 | 43.20 | 43.85 | 41.70 | 275019 | -0.67% |
| 22 Sep 2025 | 43.33 | 43.63 | 44.70 | 43.20 | 338547 | -1.86% |
| 19 Sep 2025 | 44.15 | 44.32 | 44.75 | 43.80 | 133189 | -0.38% |
| 18 Sep 2025 | 44.32 | 45.49 | 45.49 | 43.55 | 157626 | -1.49% |
| 17 Sep 2025 | 44.99 | 44.62 | 45.10 | 44.20 | 1170768 | 1.42% |
| 16 Sep 2025 | 44.36 | 44.74 | 45.25 | 43.80 | 267692 | 0.57% |
| 15 Sep 2025 | 44.11 | 43.30 | 45.99 | 43.30 | 954186 | 3.96% |
| 12 Sep 2025 | 42.43 | 43.15 | 43.15 | 41.06 | 262434 | 0.43% |
| 11 Sep 2025 | 42.25 | 43.40 | 44.01 | 41.50 | 466438 | -2.22% |
| 10 Sep 2025 | 43.21 | 44.30 | 45.25 | 43.12 | 326140 | -2.28% |
| 09 Sep 2025 | 44.22 | 43.99 | 44.60 | 43.40 | 246901 | 0.77% |
| 08 Sep 2025 | 43.88 | 42.20 | 44.08 | 42.20 | 280587 | 4.73% |
| 05 Sep 2025 | 41.90 | 43.85 | 43.85 | 41.40 | 412462 | -2.31% |
| 04 Sep 2025 | 42.89 | 44.32 | 44.97 | 42.50 | 316447 | -2.94% |
| 03 Sep 2025 | 44.19 | 44.21 | 45.45 | 43.36 | 215831 | -0.74% |
| 02 Sep 2025 | 44.52 | 44.60 | 45.76 | 44.11 | 114456 | 0.77% |
| 01 Sep 2025 | 44.18 | 44.06 | 44.86 | 43.89 | 194533 | 0.82% |
| 29 Aug 2025 | 43.82 | 44.70 | 45.40 | 43.73 | 246822 | -1.86% |
| 28 Aug 2025 | 44.65 | 44.99 | 45.98 | 44.00 | 409935 | -0.76% |
| 26 Aug 2025 | 44.99 | 47.57 | 47.57 | 44.50 | 413400 | -4.22% |
| 25 Aug 2025 | 46.97 | 49.20 | 49.99 | 46.85 | 308267 | -4.53% |
| 22 Aug 2025 | 49.20 | 50.75 | 50.88 | 49.02 | 125539 | -2.50% |
| 21 Aug 2025 | 50.46 | 50.39 | 50.75 | 49.51 | 284385 | 1.69% |
| 20 Aug 2025 | 49.62 | 49.56 | 50.45 | 49.10 | 214844 | -0.52% |
| 19 Aug 2025 | 49.88 | 49.51 | 50.11 | 49.00 | 320905 | 0.87% |
| 18 Aug 2025 | 49.45 | 50.93 | 51.20 | 48.30 | 119600 | -0.16% |
| 14 Aug 2025 | 49.53 | 50.95 | 51.50 | 49.00 | 333085 | -0.92% |
| 13 Aug 2025 | 49.99 | 48.89 | 51.90 | 48.50 | 918700 | 3.76% |
| 12 Aug 2025 | 48.18 | 48.54 | 49.40 | 48.01 | 149606 | -0.74% |
| 11 Aug 2025 | 48.54 | 48.40 | 49.15 | 48.00 | 222769 | -1.32% |
| 08 Aug 2025 | 49.19 | 49.78 | 50.04 | 48.10 | 311042 | -1.46% |
| 07 Aug 2025 | 49.92 | 48.84 | 50.00 | 47.10 | 322069 | 0.81% |
| 06 Aug 2025 | 49.52 | 50.80 | 51.16 | 48.80 | 311632 | -1.41% |
| 05 Aug 2025 | 50.23 | 50.21 | 51.42 | 49.52 | 157374 | 1.11% |
| 04 Aug 2025 | 49.68 | 50.99 | 51.40 | 48.80 | 555459 | 0.55% |
| 01 Aug 2025 | 49.41 | 53.48 | 53.48 | 47.60 | 703779 | -6.40% |
| 31 Jul 2025 | 52.79 | 51.25 | 54.85 | 50.51 | 559866 | 0.25% |
| 30 Jul 2025 | 52.66 | 53.60 | 53.60 | 51.05 | 587963 | -1.68% |
| 29 Jul 2025 | 53.56 | 52.45 | 53.89 | 50.20 | 467797 | 4.26% |
| 28 Jul 2025 | 51.37 | 52.25 | 53.50 | 51.00 | 494957 | -3.17% |
| 25 Jul 2025 | 53.05 | 54.00 | 55.10 | 52.75 | 518363 | -2.16% |
| 24 Jul 2025 | 54.22 | 57.43 | 57.43 | 53.80 | 579366 | -5.13% |
| 23 Jul 2025 | 57.15 | 56.95 | 57.40 | 56.21 | 228352 | 1.29% |
| 22 Jul 2025 | 56.42 | 57.39 | 57.58 | 56.10 | 388988 | -0.79% |
| 21 Jul 2025 | 56.87 | 54.70 | 57.30 | 53.00 | 1045732 | 6.04% |
| 18 Jul 2025 | 53.63 | 53.00 | 54.69 | 52.16 | 820691 | 1.86% |
| 17 Jul 2025 | 52.65 | 55.74 | 55.74 | 52.00 | 1020868 | -4.22% |
| 16 Jul 2025 | 54.97 | 56.10 | 56.30 | 54.75 | 3281689 | -1.94% |
| 15 Jul 2025 | 56.06 | 56.95 | 57.20 | 55.71 | 516539 | -1.16% |
| 14 Jul 2025 | 56.72 | 58.10 | 58.29 | 56.00 | 965648 | -3.36% |
| 11 Jul 2025 | 58.69 | 60.45 | 60.50 | 57.85 | 1854763 | -2.17% |
| 10 Jul 2025 | 59.99 | 55.69 | 60.40 | 55.25 | 3959013 | 8.60% |
| 09 Jul 2025 | 55.24 | 56.50 | 56.89 | 54.91 | 1423749 | -1.83% |
| 08 Jul 2025 | 56.27 | 57.80 | 57.95 | 55.10 | 1695967 | -1.87% |
| 07 Jul 2025 | 57.34 | 57.50 | 58.49 | 55.37 | 2690322 | 0.28% |
| 04 Jul 2025 | 57.18 | 56.50 | 57.50 | 55.50 | 3827550 | 2.77% |
| 03 Jul 2025 | 55.64 | 54.40 | 56.85 | 53.60 | 5395740 | 2.88% |
| 02 Jul 2025 | 54.08 | 54.94 | 54.94 | 52.40 | 2540677 | -0.07% |
| 01 Jul 2025 | 54.12 | 50.20 | 54.49 | 50.20 | 5670645 | 8.22% |
| 30 Jun 2025 | 50.01 | 49.94 | 50.75 | 48.60 | 2750745 | 2.04% |
| 27 Jun 2025 | 49.01 | 44.81 | 51.20 | 44.81 | 6060762 | 10.16% |
| 26 Jun 2025 | 44.49 | 40.50 | 45.42 | 40.50 | 5265794 | 9.99% |
| 25 Jun 2025 | 40.45 | 40.01 | 41.80 | 40.01 | 742308 | 1.18% |
| 24 Jun 2025 | 39.98 | 38.78 | 40.40 | 38.35 | 4602494 | 5.66% |
| 23 Jun 2025 | 37.84 | 36.55 | 38.77 | 36.55 | 1258474 | 2.05% |
| 20 Jun 2025 | 37.08 | 37.00 | 38.50 | 36.25 | 1117197 | 0.24% |
| 19 Jun 2025 | 36.99 | 38.79 | 39.69 | 36.15 | 2243796 | -5.06% |
| 18 Jun 2025 | 38.96 | 38.11 | 39.39 | 37.75 | 4471280 | 1.33% |
| 17 Jun 2025 | 38.45 | 39.12 | 39.69 | 38.10 | 1799971 | -2.56% |
