Lloyds Steels Industries Limited - LSIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	44.6	46.7	46.7	46.7	44	1.6M
November 02, 2023	44.35	44.5	44.5	45.2	43.75	886,472
November 01, 2023	44.35	43.85	43.85	45	43.55	656,653
October 31, 2023	44.55	44.15	44.15	45.1	43.6	613,446
October 30, 2023	45.15	44.15	44.15	45.4	43.35	831,600
October 27, 2023	44.95	45.45	45.45	45.75	44	1.25M
October 26, 2023	42.55	44.8	44.8	45.4	41.8	2.78M
October 25, 2023	47	44	44	47	44	1.82M
October 23, 2023	50.6	46.3	46.3	50.65	46.3	1.78M
October 20, 2023	48.55	48.7	48.7	50	47.55	2.36M
October 19, 2023	45.1	48.05	48.05	48.05	44.35	1.62M
October 18, 2023	47.15	45.8	45.8	47.2	44.95	2.19M
October 17, 2023	46.7	47.2	47.2	48.1	46.5	1.28M
October 16, 2023	48.8	46.65	46.65	48.8	46.4	1.53M
October 13, 2023	49.4	48.25	48.25	49.4	47.9	2.06M
October 12, 2023	50.15	49.6	49.6	51.6	47.35	3.55M
October 11, 2023	47.85	49.15	49.15	49.15	47	3.01M
October 10, 2023	45	46.85	46.85	46.85	45	2.66M
October 09, 2023	43.8	44.65	44.65	45.95	42.2	3.56M
October 06, 2023	42.75	44.25	44.25	44.25	42.5	2.51M
October 05, 2023	42.45	42.15	42.15	42.75	42	746,526
October 04, 2023	43.3	42.1	42.1	43.45	41.5	1.03M
October 03, 2023	43.15	43.3	43.3	43.8	42.7	1.15M
September 29, 2023	43.55	43.15	43.15	43.9	41.15	885,122
September 28, 2023	42.65	42.9	42.9	43.5	42	1.24M
September 27, 2023	41.85	41.9	41.9	42.4	41.5	663,990
September 26, 2023	41.45	41.8	41.8	42.3	41.45	670,929
September 25, 2023	42	41.6	41.6	42.7	41.05	763,439
September 22, 2023	42.8	41.95	41.95	42.8	41.6	799,301
September 21, 2023	43	42.25	42.25	43.7	42	1.05M
September 20, 2023	43.2	43.15	43.15	45	42.05	1.22M
September 18, 2023	45	43.45	43.45	45.15	43.45	1.84M
September 15, 2023	45.9	45.7	45.7	46.1	44.15	4.77M
September 14, 2023	43.95	43.95	43.95	43.95	43.95	977,005
September 13, 2023	40.7	41.9	41.9	42.5	40	1.83M
September 12, 2023	43	40.7	40.7	43.9	40.2	2.48M
September 11, 2023	40.25	42.15	42.15	42.15	39.5	1.85M
September 08, 2023	40.95	40.15	40.15	41.3	39.95	1.54M
September 07, 2023	42	40.65	40.65	42	40.4	1.62M
September 06, 2023	42.3	41.65	41.65	42.3	40.75	1.37M
September 05, 2023	42.25	42.3	42.3	42.85	41.8	1.46M
September 04, 2023	43	42.25	42.25	43.5	42.1	1.79M
September 01, 2023	41.95	42.9	42.9	43.7	41.6	1.35M
August 31, 2023	44.5	41.95	41.95	44.5	41.65	1.66M
August 30, 2023	43.7	43.85	43.85	44.8	43.1	2.01M
August 29, 2023	41.25	42.9	42.9	42.9	39.7	1.8M
August 28, 2023	42.15	40.9	40.9	42.75	40.7	1.37M
August 25, 2023	43.35	42.15	42.15	44.2	41.6	1.59M
August 24, 2023	45	43.6	43.6	46.5	42.8	2.98M
August 23, 2023	42.7	44.8	44.8	44.8	41.7	5.23M
August 22, 2023	39.8	42.7	42.7	42.7	38.7	5.91M
August 21, 2023	42.85	40.7	40.7	43.5	40.7	3.81M
August 18, 2023	41.75	42.85	42.85	45.05	41.75	5.83M
August 17, 2023	43.15	43.15	43.15	43.15	43.15	1.13M
August 16, 2023	46	45.4	45.4	47.7	45.4	3.71M
August 14, 2023	47.75	47.75	47.75	47.75	47.75	1.92M
August 11, 2023	48.15	50.25	50.25	51	48.15	5.43M
August 10, 2023	50.65	50.65	50.65	52.4	50.65	3.17M
August 09, 2023	54.45	53.3	53.3	55.55	52.15	9.92M
August 08, 2023	47.9	53.75	53.75	54.65	47.15	29.47M

Lloyds Steels Industries Limited (LSIL.NS) NSE