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: 88.44 Mkt_Cap Category: Micro-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 1; VWAP21: 67.95 Low52 Price: 34.2 Barrier: -; Drift%: -
Basic Industry: Trading - Metals Total Equity: 1,272,126,621 Low52 Date: 17-Mar-2025 SHP: 62.72 / 0.59 / 0.12 / 36.58
Q M W D
Trend Indicator
SiS14: 11
High/Low Price Quarter: 63.0 / 37.28 Month: 74.85 / 61.4 Week: 70.4 / 65.4 Day: 64.79 / 63.46 Sis67: 45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 64.50 64.79 63.46 63.87 64.17 -0.70 8,125.07 757,836 1.34 448,474 1.65 2.88 10
2 11-Nov 66.99 67.89 63.61 64.32 65.22 -2.84 8,182.32 1,863,424 3.28 739,126 2.71 4.82 16
3 10-Nov 66.15 66.92 65.40 66.20 66.16 0.02 8,421.48 567,502 1.00 272,594 1.00 1.80 6
4 07-Nov 67.23 67.23 64.99 66.19 65.95 -0.76 8,420.21 1,037,887 1.83 510,563 1.87 3.37 11
5 06-Nov 69.45 69.54 66.00 66.70 67.39 -3.79 8,485.08 1,436,378 2.53 840,778 3.08 5.67 18
6 04-Nov 69.80 70.80 68.65 69.33 69.60 -0.59 8,819.65 657,405 1.16 298,704 1.10 2.08 6
7 03-Nov 68.98 70.18 68.50 69.74 69.53 1.74 8,871.81 644,333 1.14 321,382 1.18 2.23 7
8 31-Oct 69.37 70.40 68.15 68.55 69.16 -1.66 8,720.43 616,617 1.09 278,350 1.02 1.93 6
9 30-Oct 69.55 70.10 68.50 69.71 69.34 0.43 8,867.99 720,050 1.27 359,670 1.32 2.49 8
10 29-Oct 66.78 69.70 66.01 69.41 68.72 4.56 8,829.83 1,723,009 3.04 982,978 3.61 6.76 21
11 28-Oct 66.89 67.56 65.40 66.38 66.68 -0.75 8,444.38 648,726 1.14 316,093 1.16 2.11 7
12 27-Oct 68.20 68.87 66.23 66.88 67.22 -1.88 8,507.98 1,313,681 2.31 713,324 2.62 4.79 15
13 24-Oct 68.95 69.38 67.80 68.16 68.48 -1.23 8,670.82 1,324,707 2.33 787,784 2.89 5.39 17
14 23-Oct 70.10 71.00 68.75 69.01 69.30 -1.88 8,778.95 876,944 1.55 578,565 2.12 4.01 12
15 21-Oct 69.38 71.50 69.38 70.33 70.69 2.12 8,946.87 1,825,250 3.22 1,031,334 3.78 7.29 22
16 20-Oct 69.79 69.90 68.10 68.87 68.83 0.19 8,761.14 809,235 1.43 424,224 1.56 2.92 9
17 17-Oct 68.40 69.00 67.65 68.74 68.50 0.76 8,744.60 1,049,926 1.85 534,067 1.96 3.66 12
18 16-Oct 68.89 69.40 67.54 68.22 68.31 -0.63 8,678.45 916,735 1.62 525,555 1.93 3.59 11
19 15-Oct 66.45 68.88 66.41 68.65 67.94 3.37 8,733.15 1,594,324 2.81 669,822 2.46 4.55 14
20 14-Oct 68.93 69.88 65.20 66.41 66.79 -2.88 8,448.19 3,582,977 6.31 1,964,602 7.21 13.12 42
21 13-Oct 70.49 71.33 67.00 68.38 69.03 -3.06 8,698.80 1,649,243 2.91 744,794 2.73 5.14 16
22 10-Oct 70.20 71.45 69.88 70.54 70.58 0.40 8,973.58 1,915,024 3.37 871,297 3.20 6.15 19
23 09-Oct 67.49 73.80 66.80 70.26 71.09 5.20 8,937.96 6,951,957 12.25 1,788,723 6.56 12.72 39
24 08-Oct 69.04 69.28 65.40 66.79 67.85 -3.26 8,496.53 1,288,267 2.27 623,757 2.29 4.23 13
25 07-Oct 69.70 70.01 68.70 69.04 69.21 -1.39 8,782.76 979,768 1.73 500,793 1.84 3.47 11
26 06-Oct 69.75 71.15 68.76 70.01 70.10 1.38 8,906.16 2,515,938 4.43 862,244 3.16 6.04 19
27 03-Oct 65.45 69.40 64.52 69.06 68.08 6.16 8,785.31 4,415,876 7.78 1,861,017 6.83 12.67 40
28 01-Oct 62.79 68.40 62.25 65.05 63.87 4.25 8,275.18 1,434,490 2.53 494,176 1.81 3.16 11
29 30-Sep 61.40 63.10 61.40 62.40 62.43 0.65 7,938.07 797,722 1.41 312,030 1.14 1.95 7
30 29-Sep 63.50 64.04 61.59 62.00 62.64 -1.88 7,887.00 1,413,458 2.49 467,583 1.72 2.93 10
31 26-Sep 65.00 65.56 63.00 63.19 64.02 -2.56 8,038.57 1,650,450 2.91 672,407 2.47 4.30 14
32 25-Sep 65.41 65.97 64.63 64.85 65.21 -1.25 8,249.74 1,329,939 2.34 521,851 1.91 3.40 11
33 24-Sep 66.92 66.99 65.28 65.67 65.88 -1.37 8,354.06 1,326,394 2.34 479,045 1.76 3.16 10
34 23-Sep 67.78 67.78 66.00 66.58 66.68 -1.13 8,469.82 1,084,124 1.91 429,236 1.57 2.86 9
35 22-Sep 67.24 68.84 66.50 67.34 67.77 0.67 8,566.50 1,382,490 2.44 530,482 1.95 3.60 11
36 19-Sep 67.40 68.70 66.64 66.89 67.73 -0.61 8,509.25 2,328,509 4.10 917,419 3.37 6.21 20
37 18-Sep 69.80 69.88 67.05 67.30 68.14 -2.91 8,561.41 1,924,386 3.39 984,535 3.61 6.71 30
38 17-Sep 70.99 70.99 69.20 69.32 69.66 -1.25 8,818.38 1,373,251 2.42 768,255 2.82 5.35 24
39 16-Sep 71.20 71.54 69.70 70.20 70.57 -0.57 8,930.33 2,430,015 4.28 1,266,730 4.65 8.94 39
40 15-Sep 71.10 73.12 70.29 70.60 71.66 0.06 8,981.21 3,512,982 6.19 1,429,409 5.24 10.24 44
41 12-Sep 70.70 71.28 70.05 70.56 70.54 0.28 8,976.13 699,857 1.23 287,711 1.06 2.03 9
42 11-Sep 71.45 72.00 70.00 70.36 70.83 -1.42 8,950.68 1,100,779 1.94 605,094 2.22 4.29 19
43 10-Sep 71.68 72.50 70.90 71.37 71.56 0.22 9,079.17 1,108,623 1.95 410,565 1.51 2.94 13
44 09-Sep 72.21 72.70 70.55 71.21 71.43 -1.60 9,058.81 1,322,302 2.33 641,020 2.35 4.58 20
45 08-Sep 74.29 74.72 71.81 72.37 73.07 -2.31 9,206.38 1,883,175 3.32 776,555 2.85 5.67 24
46 05-Sep 70.69 74.85 70.19 74.08 72.55 5.08 9,423.91 4,181,250 7.37 1,403,713 5.15 10.18 43
47 04-Sep 73.40 73.51 70.28 70.50 71.88 -2.65 8,968.49 2,364,902 4.17 1,133,064 4.16 8.14 35
48 03-Sep 72.41 73.10 71.46 72.42 72.32 -1.07 9,212.74 2,694,491 4.75 1,019,724 3.74 7.37 31
49 02-Sep 72.45 74.10 71.57 73.20 73.10 0.91 9,311.97 6,716,754 11.84 3,300,632 12.11 24.13 102
50 01-Sep 71.30 73.64 71.29 72.54 72.53 2.33 9,228.01 4,457,420 7.85 1,937,555 7.11 14.05 60
51 29-Aug 70.51 72.90 70.29 70.89 71.46 0.40 9,018.11 4,843,212 8.53 2,598,099 9.53 18.57 80
52 28-Aug 71.51 71.99 70.17 70.61 71.08 -1.26 8,982.49 4,264,247 7.51 3,233,024 11.86 22.98 100
53 26-Aug 73.81 74.25 70.59 71.51 72.13 -2.95 9,096.98 10,956,839 19.31 6,350,171 23.30 45.80 196
54 25-Aug 70.40 75.74 70.40 73.68 73.99 2.38 9,373.03 11,007,991 19.40 3,127,362 11.47 23.14 96
55 22-Aug 74.69 74.69 71.50 71.97 72.68 -3.03 9,155.50 2,171,706 3.83 1,101,656 4.04 8.01 34
56 21-Aug 76.70 76.95 72.73 74.22 74.37 -2.41 9,441.72 6,985,684 12.31 3,912,252 14.35 29.10 120
57 20-Aug 76.30 77.65 75.46 76.05 76.38 0.01 9,674.52 3,397,030 5.99 1,552,315 5.69 11.86 48
58 19-Aug 77.95 78.50 75.25 76.04 77.21 -1.53 9,673.25 10,904,137 19.21 6,608,930 24.24 51.03 203
59 18-Aug 72.50 78.40 70.60 77.22 75.13 6.01 9,823.36 21,580,636 38.03 11,806,393 43.31 88.70 364
60 14-Aug 70.81 73.99 69.06 72.84 72.06 -9.06 9,266.17 21,479,233 37.85 10,302,152 37.79 74.24 317
61 13-Aug 75.61 81.05 75.61 80.10 79.75 5.51 10,189.73 11,469,404 20.21 6,190,424 22.71 49.37 191
62 12-Aug 78.19 78.40 74.51 75.92 76.59 -3.24 9,657.99 4,490,241 7.91 2,059,958 7.56 15.78 63
63 11-Aug 83.80 86.00 77.60 78.46 81.61 -6.24 9,981.11 6,485,228 11.43 2,436,009 8.94 19.88 74
64 08-Aug 85.15 85.69 82.10 83.68 84.52 -1.48 10,645.16 2,656,012 4.68 1,143,957 4.20 9.67 35
65 07-Aug 83.70 85.40 81.25 84.94 83.36 1.55 10,805.44 2,531,103 4.46 874,676 3.21 7.29 27
66 06-Aug 85.70 86.40 83.21 83.64 84.30 -1.84 10,640.07 1,368,527 2.41 567,246 2.08 4.78 17
67 05-Aug 84.00 86.90 83.72 85.21 85.86 1.78 10,839.79 5,075,144 8.94 1,358,404 4.98 11.66 41

Similar Stocks: ASHOKAMET    LLOYDSENT    NRL    SGMART   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com