Lloyds Steels Industries Limited (LSIL.NS) NSE

48.25

-1.35(-2.72%)

Updated at October 13, 2023 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 03, 202344.646.746.746.7441.6M
November 02, 202344.3544.544.545.243.75886,472
November 01, 202344.3543.8543.854543.55656,653
October 31, 202344.5544.1544.1545.143.6613,446
October 30, 202345.1544.1544.1545.443.35831,600
October 27, 202344.9545.4545.4545.75441.25M
October 26, 202342.5544.844.845.441.82.78M
October 25, 202347444447441.82M
October 23, 202350.646.346.350.6546.31.78M
October 20, 202348.5548.748.75047.552.36M
October 19, 202345.148.0548.0548.0544.351.62M
October 18, 202347.1545.845.847.244.952.19M
October 17, 202346.747.247.248.146.51.28M
October 16, 202348.846.6546.6548.846.41.53M
October 13, 202349.448.2548.2549.447.92.06M
October 12, 202350.1549.649.651.647.353.55M
October 11, 202347.8549.1549.1549.15473.01M
October 10, 20234546.8546.8546.85452.66M
October 09, 202343.844.6544.6545.9542.23.56M
October 06, 202342.7544.2544.2544.2542.52.51M
October 05, 202342.4542.1542.1542.7542746,526
October 04, 202343.342.142.143.4541.51.03M
October 03, 202343.1543.343.343.842.71.15M
September 29, 202343.5543.1543.1543.941.15885,122
September 28, 202342.6542.942.943.5421.24M
September 27, 202341.8541.941.942.441.5663,990
September 26, 202341.4541.841.842.341.45670,929
September 25, 20234241.641.642.741.05763,439
September 22, 202342.841.9541.9542.841.6799,301
September 21, 20234342.2542.2543.7421.05M
September 20, 202343.243.1543.154542.051.22M
September 18, 20234543.4543.4545.1543.451.84M
September 15, 202345.945.745.746.144.154.77M
September 14, 202343.9543.9543.9543.9543.95977,005
September 13, 202340.741.941.942.5401.83M
September 12, 20234340.740.743.940.22.48M
September 11, 202340.2542.1542.1542.1539.51.85M
September 08, 202340.9540.1540.1541.339.951.54M
September 07, 20234240.6540.654240.41.62M
September 06, 202342.341.6541.6542.340.751.37M
September 05, 202342.2542.342.342.8541.81.46M
September 04, 20234342.2542.2543.542.11.79M
September 01, 202341.9542.942.943.741.61.35M
August 31, 202344.541.9541.9544.541.651.66M
August 30, 202343.743.8543.8544.843.12.01M
August 29, 202341.2542.942.942.939.71.8M
August 28, 202342.1540.940.942.7540.71.37M
August 25, 202343.3542.1542.1544.241.61.59M
August 24, 20234543.643.646.542.82.98M
August 23, 202342.744.844.844.841.75.23M
August 22, 202339.842.742.742.738.75.91M
August 21, 202342.8540.740.743.540.73.81M
August 18, 202341.7542.8542.8545.0541.755.83M
August 17, 202343.1543.1543.1543.1543.151.13M
August 16, 20234645.445.447.745.43.71M
August 14, 202347.7547.7547.7547.7547.751.92M
August 11, 202348.1550.2550.255148.155.43M
August 10, 202350.6550.6550.6552.450.653.17M
August 09, 202354.4553.353.355.5552.159.92M
August 08, 202347.953.7553.7554.6547.1529.47M