Stockint.com

Loading a wholistic market research tool


Research

Stock History for: LLOYDSENT, Lloyds Enterprises Limited, INE080I01025, Listing: 17-Oct-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 10 High52 Price: 96.4 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: 88.06; Drift%: 2.87
Industry: Metals & Minerals Trading Face Value: 1; VWAP21: Low52 Price: 37.28 Barrier: -; Drift%: -
Basic Industry: Trading - Metals Total Equity: 1,272,126,621 Low52 Date: 17-Mar-2025 SHP: 73.91 / 0.13 / 0.07 / 25.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 63.0 / 37.28 Month: 64.0 / 46.5 Week: 96.4 / 81.91 Day: 93.78 / 89.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 91.50 93.78 89.95 90.66 91.41 -2.37 11,533.10 3,094,889 6.27 1,093,321 5.18 9.99 33
2 10-Jul 89.00 94.34 89.00 92.86 92.73 4.38 11,812.97 7,822,662 15.85 2,701,481 12.81 25.05 82
3 09-Jul 88.05 91.49 88.04 88.96 89.71 0.99 11,316.84 4,959,493 10.05 2,532,157 12.00 22.72 77
4 08-Jul 89.50 90.25 86.11 88.09 88.12 -1.70 11,206.16 2,666,644 5.40 1,180,473 5.60 10.40 36
5 07-Jul 91.41 93.60 89.02 89.61 90.75 -1.46 11,399.53 3,619,680 7.33 1,679,355 7.96 15.24 51
6 04-Jul 92.37 96.40 89.38 90.94 93.72 -1.58 11,568.72 10,918,098 22.12 4,388,262 20.80 41.13 133
7 03-Jul 83.99 93.20 83.51 92.40 90.24 10.66 11,754.45 12,057,629 24.43 5,208,422 24.69 47.00 158
8 02-Jul 89.20 89.25 81.91 83.50 84.79 -5.83 10,622.26 3,757,598 7.61 1,704,399 8.08 14.45 52
9 01-Jul 89.01 90.50 88.06 88.67 89.54 -0.68 11,279.95 2,902,297 5.88 1,260,386 5.98 11.29 38
10 30-Jun 89.95 90.40 87.71 89.28 89.13 0.38 11,357.55 3,425,619 6.94 1,521,931 7.22 13.56 46
11 27-Jun 81.11 92.64 81.11 88.94 87.75 10.48 11,314.29 18,632,333 37.76 7,504,645 35.58 65.85 228
12 26-Jun 78.34 81.00 78.30 80.50 79.92 2.84 10,240.62 3,757,456 7.61 1,921,546 9.11 15.36 58
13 25-Jun 78.25 78.91 75.50 78.28 77.95 1.16 9,958.21 1,787,367 3.62 859,961 4.08 6.70 26
14 24-Jun 73.75 79.50 73.40 77.38 77.11 6.98 9,843.72 8,676,924 17.58 3,598,840 17.06 27.75 109
15 23-Jun 69.54 73.50 69.28 72.33 71.84 2.87 9,201.29 2,167,910 4.39 945,732 4.48 6.79 29
16 20-Jun 70.71 72.19 69.51 70.31 70.73 -1.10 8,944.32 1,085,356 2.20 508,027 2.41 3.59 15
17 19-Jun 70.99 73.20 68.40 71.09 70.57 0.52 9,043.55 3,196,396 6.48 1,187,445 5.63 8.38 36
18 18-Jun 71.98 71.98 69.71 70.72 70.96 -1.45 8,996.48 1,287,192 2.61 747,991 3.55 5.31 23
19 17-Jun 73.00 73.20 71.60 71.76 72.19 -1.39 9,128.78 1,707,544 3.46 1,196,739 5.67 8.64 36
20 16-Jun 73.95 74.20 70.45 72.77 72.58 -1.62 9,257.27 3,156,814 6.40 1,664,465 7.89 12.08 51
21 13-Jun 71.00 76.50 70.26 73.97 74.37 1.52 9,409.92 4,664,741 9.45 2,251,714 10.68 16.75 68
22 12-Jun 73.95 75.70 71.61 72.86 73.34 -0.78 9,268.71 7,229,482 14.65 4,261,682 20.20 31.26 129
23 11-Jun 72.70 74.00 70.20 73.43 72.05 3.83 9,341.23 4,293,551 8.70 1,853,565 8.79 13.35 56
24 10-Jun 70.90 71.79 68.50 70.72 70.05 0.61 8,996.48 3,182,775 6.45 1,294,939 6.14 9.07 39
25 09-Jun 70.50 73.59 69.55 70.29 71.55 -0.06 8,941.78 7,160,106 14.51 3,920,551 18.59 28.05 119
26 06-Jun 65.49 71.50 65.34 70.33 69.46 8.03 8,946.87 7,292,230 14.78 3,148,301 14.93 21.87 96
27 05-Jun 66.75 67.50 64.62 65.10 66.28 -1.94 8,281.54 7,623,629 15.45 5,945,602 28.19 39.41 181
28 04-Jun 62.55 68.15 62.55 66.39 66.18 6.99 8,445.65 10,441,571 21.16 3,172,553 15.04 21.00 96
29 03-Jun 60.97 63.26 60.50 62.05 62.23 2.34 7,893.55 2,280,930 4.62 957,256 4.54 5.96 29
30 02-Jun 62.34 62.55 60.20 60.63 60.85 -2.74 7,712.90 1,056,604 2.14 632,857 3.00 3.85 19
31 30-May 62.20 64.00 61.03 62.34 62.83 0.84 7,930.44 2,951,579 5.98 1,022,489 4.85 6.42 31
32 29-May 55.69 63.00 55.69 61.82 60.97 11.51 7,864.29 10,196,516 20.66 3,867,362 18.33 23.58 117
33 28-May 55.00 56.80 54.90 55.44 55.97 0.73 7,052.67 1,330,133 2.70 616,389 2.92 3.45 19
34 27-May 57.14 57.55 54.51 55.04 56.12 -3.68 7,001.78 1,312,381 2.66 592,095 2.81 3.32 18
35 26-May 51.41 58.90 51.41 57.14 56.52 11.04 7,268.93 9,429,488 19.11 2,883,519 13.67 16.30 88
36 23-May 50.10 52.29 49.96 51.46 51.45 2.57 6,546.36 1,304,432 2.64 555,794 2.63 2.86 17
37 22-May 50.60 51.28 49.80 50.17 50.63 -1.88 6,382.26 1,056,576 2.14 517,417 2.45 2.62 16
38 21-May 50.55 51.55 49.45 51.13 50.69 1.47 6,504.38 1,206,374 2.44 542,425 2.57 2.75 16
39 20-May 52.69 53.14 49.66 50.39 51.64 -3.67 6,410.25 1,015,916 2.06 421,499 2.00 2.18 13
40 19-May 52.10 53.19 51.51 52.31 52.41 0.60 6,654.49 964,861 1.96 440,805 2.09 2.31 13
41 16-May 53.00 53.34 51.50 52.00 52.17 -1.74 6,615.00 687,505 1.39 339,027 1.61 1.77 10
42 15-May 53.22 54.60 52.65 52.92 53.55 -0.56 6,732.09 856,332 1.74 448,564 2.13 2.40 14
43 14-May 51.31 54.56 51.31 53.22 53.39 3.12 6,770.26 1,910,925 3.87 813,895 3.86 4.35 25
44 13-May 51.89 52.38 51.05 51.61 51.53 0.04 6,565.45 493,482 1.00 210,928 1.00 1.09 6
45 12-May 50.29 52.25 50.00 51.59 50.93 8.77 6,562.90 1,528,367 3.10 599,946 2.84 3.06 18
46 09-May 48.63 48.63 46.50 47.43 47.17 -2.85 6,033.70 1,484,819 3.01 563,892 2.67 2.66 17
47 08-May 50.15 50.60 48.20 48.82 49.67 -2.13 6,210.52 1,147,716 2.33 560,094 2.66 2.78 17
48 07-May 48.37 50.14 48.29 49.88 49.31 3.14 6,345.37 1,847,885 3.74 672,539 3.19 3.32 20
49 06-May 51.22 51.50 48.06 48.36 49.48 -5.58 6,152.00 2,675,470 5.42 1,265,128 6.00 6.26 38
50 05-May 50.41 51.50 50.21 51.22 50.75 -0.10 6,515.83 960,395 1.95 431,298 2.04 2.19 13
51 02-May 50.40 52.00 50.04 51.27 51.35 0.45 6,522.19 1,946,606 3.94 1,227,955 5.82 6.31 37
52 30-Apr 51.50 52.00 50.20 51.04 51.13 -0.99 6,492.93 2,927,537 5.93 1,631,196 7.73 8.34 50
53 29-Apr 52.86 52.86 51.25 51.55 51.85 -1.77 6,557.81 1,478,532 3.00 697,509 3.31 3.62 21
54 28-Apr 53.00 54.50 51.61 52.48 52.34 -1.07 6,676.12 1,601,430 3.25 716,917 3.40 3.75 22
55 25-Apr 55.00 55.64 51.01 53.05 54.24 -3.42 6,748.63 10,299,391 20.87 7,402,714 35.10 40.15 225
56 24-Apr 54.96 55.51 53.92 54.93 54.87 -0.13 6,987.79 1,904,837 3.86 955,543 4.53 5.24 29
57 23-Apr 55.10 55.89 53.65 55.00 54.99 0.15 6,996.00 4,848,562 9.83 3,546,415 16.81 19.50 108
58 22-Apr 53.25 55.99 53.24 54.92 55.02 3.70 6,986.52 5,623,628 11.40 2,708,076 12.84 14.90 82
59 21-Apr 52.89 53.25 52.34 52.96 52.93 0.68 6,737.18 1,272,599 2.58 953,178 4.52 5.05 29
60 17-Apr 53.50 53.71 52.12 52.60 53.29 -1.90 6,691.39 2,599,031 5.27 1,926,786 9.13 10.27 59
61 16-Apr 52.55 54.00 51.60 53.62 53.04 1.69 6,821.14 2,466,956 5.00 1,374,597 6.52 7.29 42
62 15-Apr 52.49 53.80 51.50 52.73 52.54 1.36 6,707.92 2,631,818 5.33 1,349,900 6.40 7.09 41
63 11-Apr 49.89 52.50 49.60 52.02 51.26 7.24 6,617.60 2,878,359 5.83 1,340,622 6.36 6.87 41
64 09-Apr 48.00 49.70 46.05 48.51 47.50 0.83 6,171.09 1,441,546 2.92 724,132 3.43 3.44 22
65 08-Apr 46.80 49.24 46.70 48.11 47.90 4.50 6,120.20 1,798,013 3.64 791,414 3.75 3.79 24
66 07-Apr 43.40 47.00 42.67 46.04 45.45 -7.40 5,856.87 1,950,680 3.95 775,393 3.68 3.52 24
67 04-Apr 50.94 50.95 48.54 49.72 49.38 -2.05 6,325.01 1,636,259 3.32 925,616 4.39 4.57 28

Similar Stocks: ASHOKAMET    LLOYDSENT    NRL    MWL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com