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: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 1; VWAP21: Low52 Price: 34.2 Barrier: 78.4; Drift%: -11.03
Basic Industry: Trading - Metals Total Equity: 1,272,126,621 Low52 Date: 17-Mar-2025 SHP: 73.91 / 0.47 / 0.08 / 25.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 63.0 / 37.28 Month: 96.4 / 78.34 Week: 86.0 / 69.06 Day: 71.99 / 70.17 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 71.51 71.99 70.17 70.61 71.08 -1.26 8,982.49 4,264,247 4.22 3,233,024 6.36 22.98 100
2 26-Aug 73.81 74.25 70.59 71.51 72.13 -2.95 9,096.98 10,956,839 10.84 6,350,171 12.50 45.80 196
3 25-Aug 70.40 75.74 70.40 73.68 73.99 2.38 9,373.03 11,007,991 10.89 3,127,362 6.16 23.14 96
4 22-Aug 74.69 74.69 71.50 71.97 72.68 -3.03 9,155.50 2,171,706 2.15 1,101,656 2.17 8.01 34
5 21-Aug 76.70 76.95 72.73 74.22 74.37 -2.41 9,441.72 6,985,684 6.91 3,912,252 7.70 29.10 120
6 20-Aug 76.30 77.65 75.46 76.05 76.38 0.01 9,674.52 3,397,030 3.36 1,552,315 3.06 11.86 48
7 19-Aug 77.95 78.50 75.25 76.04 77.21 -1.53 9,673.25 10,904,137 10.79 6,608,930 13.01 51.03 203
8 18-Aug 72.50 78.40 70.60 77.22 75.13 6.01 9,823.36 21,580,636 21.35 11,806,393 23.24 88.70 364
9 14-Aug 70.81 73.99 69.06 72.84 72.06 -9.06 9,266.17 21,479,233 21.25 10,302,152 20.28 74.24 317
10 13-Aug 75.61 81.05 75.61 80.10 79.75 5.51 10,189.73 11,469,404 11.35 6,190,424 12.19 49.37 191
11 12-Aug 78.19 78.40 74.51 75.92 76.59 -3.24 9,657.99 4,490,241 4.44 2,059,958 4.05 15.78 63
12 11-Aug 83.80 86.00 77.60 78.46 81.61 -6.24 9,981.11 6,485,228 6.42 2,436,009 4.80 19.88 74
13 08-Aug 85.15 85.69 82.10 83.68 84.52 -1.48 10,645.16 2,656,012 2.63 1,143,957 2.25 9.67 35
14 07-Aug 83.70 85.40 81.25 84.94 83.36 1.55 10,805.44 2,531,103 2.50 874,676 1.72 7.29 27
15 06-Aug 85.70 86.40 83.21 83.64 84.30 -1.84 10,640.07 1,368,527 1.35 567,246 1.12 4.78 17
16 05-Aug 84.00 86.90 83.72 85.21 85.86 1.78 10,839.79 5,075,144 5.02 1,358,404 2.67 11.66 41
17 04-Aug 80.01 85.50 80.01 83.72 83.41 3.64 10,650.24 3,396,832 3.36 1,367,982 2.69 11.41 42
18 01-Aug 86.48 86.68 80.00 80.78 83.57 -6.77 10,276.24 3,347,843 3.31 1,562,156 3.07 13.05 47
19 31-Jul 79.85 88.40 79.37 86.65 85.89 6.61 11,022.98 12,682,673 12.55 5,095,730 10.03 43.77 155
20 30-Jul 82.50 83.64 80.95 81.28 82.22 -1.02 10,339.85 1,909,979 1.89 869,226 1.71 7.15 26
21 29-Jul 81.54 82.50 79.59 82.12 81.50 1.32 10,446.70 1,803,317 1.78 809,400 1.59 6.60 25
22 28-Jul 79.64 81.99 78.43 81.05 79.97 2.09 10,310.59 2,077,591 2.06 807,294 1.59 6.46 25
23 25-Jul 81.00 81.44 79.00 79.39 79.95 -2.61 10,099.41 1,766,713 1.75 699,857 1.38 5.60 21
24 24-Jul 82.07 82.40 80.70 81.52 81.63 -0.67 10,370.38 1,010,723 1.00 523,220 1.03 4.27 16
25 23-Jul 82.10 82.50 81.35 82.07 81.88 0.40 10,440.34 1,342,625 1.33 564,122 1.11 4.62 17
26 22-Jul 82.76 83.00 80.51 81.74 81.73 -0.64 10,398.36 2,310,207 2.29 893,475 1.76 7.30 27
27 21-Jul 81.35 83.37 79.96 82.27 81.84 1.95 10,465.79 6,508,325 6.44 2,888,268 5.69 23.64 88
28 18-Jul 80.10 81.44 78.34 80.70 80.34 0.50 10,266.06 4,993,808 4.94 1,805,622 3.55 14.51 55
29 17-Jul 84.97 86.06 79.78 80.30 81.93 -5.34 10,215.18 4,129,296 4.09 2,066,381 4.07 16.93 63
30 16-Jul 87.00 87.20 82.62 84.83 84.44 -2.17 10,791.45 5,757,595 5.70 2,695,553 5.31 22.76 82
31 15-Jul 88.80 91.85 86.36 86.71 88.39 -2.51 11,030.61 3,761,609 3.72 1,543,594 3.04 13.64 47
32 14-Jul 90.66 91.43 87.55 88.94 89.41 -1.90 11,314.29 3,166,725 3.13 1,322,475 2.60 11.82 40
33 11-Jul 91.50 93.78 89.95 90.66 91.41 -2.37 11,533.10 3,094,889 3.06 1,093,321 2.15 9.99 33
34 10-Jul 89.00 94.34 89.00 92.86 92.73 4.38 11,812.97 7,822,662 7.74 2,701,481 5.32 25.05 82
35 09-Jul 88.05 91.49 88.04 88.96 89.71 0.99 11,316.84 4,959,493 4.91 2,532,157 4.98 22.72 77
36 08-Jul 89.50 90.25 86.11 88.09 88.12 -1.70 11,206.16 2,666,644 2.64 1,180,473 2.32 10.40 36
37 07-Jul 91.41 93.60 89.02 89.61 90.75 -1.46 11,399.53 3,619,680 3.58 1,679,355 3.31 15.24 51
38 04-Jul 92.37 96.40 89.38 90.94 93.72 -1.58 11,568.72 10,918,098 10.80 4,388,262 8.64 41.13 133
39 03-Jul 83.99 93.20 83.51 92.40 90.24 10.66 11,754.45 12,057,629 11.93 5,208,422 10.25 47.00 158
40 02-Jul 89.20 89.25 81.91 83.50 84.79 -5.83 10,622.26 3,757,598 3.72 1,704,399 3.35 14.45 52
41 01-Jul 89.01 90.50 88.06 88.67 89.54 -0.68 11,279.95 2,902,297 2.87 1,260,386 2.48 11.29 38
42 30-Jun 89.95 90.40 87.71 89.28 89.13 0.38 11,357.55 3,425,619 3.39 1,521,931 3.00 13.56 46
43 27-Jun 81.11 92.64 81.11 88.94 87.75 10.48 11,314.29 18,632,333 18.43 7,504,645 14.77 65.85 228
44 26-Jun 78.34 81.00 78.30 80.50 79.92 2.84 10,240.62 3,757,456 3.72 1,921,546 3.78 15.36 58
45 25-Jun 78.25 78.91 75.50 78.28 77.95 1.16 9,958.21 1,787,367 1.77 859,961 1.69 6.70 26
46 24-Jun 73.75 79.50 73.40 77.38 77.11 6.98 9,843.72 8,676,924 8.58 3,598,840 7.08 27.75 109
47 23-Jun 69.54 73.50 69.28 72.33 71.84 2.87 9,201.29 2,167,910 2.14 945,732 1.86 6.79 29
48 20-Jun 70.71 72.19 69.51 70.31 70.73 -1.10 8,944.32 1,085,356 1.07 508,027 1.00 3.59 15
49 19-Jun 70.99 73.20 68.40 71.09 70.57 0.52 9,043.55 3,196,396 3.16 1,187,445 2.34 8.38 36
50 18-Jun 71.98 71.98 69.71 70.72 70.96 -1.45 8,996.48 1,287,192 1.27 747,991 1.47 5.31 23
51 17-Jun 73.00 73.20 71.60 71.76 72.19 -1.39 9,128.78 1,707,544 1.69 1,196,739 2.36 8.64 36
52 16-Jun 73.95 74.20 70.45 72.77 72.58 -1.62 9,257.27 3,156,814 3.12 1,664,465 3.28 12.08 51
53 13-Jun 71.00 76.50 70.26 73.97 74.37 1.52 9,409.92 4,664,741 4.62 2,251,714 4.43 16.75 68
54 12-Jun 73.95 75.70 71.61 72.86 73.34 -0.78 9,268.71 7,229,482 7.15 4,261,682 8.39 31.26 129
55 11-Jun 72.70 74.00 70.20 73.43 72.05 3.83 9,341.23 4,293,551 4.25 1,853,565 3.65 13.35 56
56 10-Jun 70.90 71.79 68.50 70.72 70.05 0.61 8,996.48 3,182,775 3.15 1,294,939 2.55 9.07 39
57 09-Jun 70.50 73.59 69.55 70.29 71.55 -0.06 8,941.78 7,160,106 7.08 3,920,551 7.72 28.05 119
58 06-Jun 65.49 71.50 65.34 70.33 69.46 8.03 8,946.87 7,292,230 7.21 3,148,301 6.20 21.87 96
59 05-Jun 66.75 67.50 64.62 65.10 66.28 -1.94 8,281.54 7,623,629 7.54 5,945,602 11.70 39.41 181
60 04-Jun 62.55 68.15 62.55 66.39 66.18 6.99 8,445.65 10,441,571 10.33 3,172,553 6.24 21.00 96
61 03-Jun 60.97 63.26 60.50 62.05 62.23 2.34 7,893.55 2,280,930 2.26 957,256 1.88 5.96 29
62 02-Jun 62.34 62.55 60.20 60.63 60.85 -2.74 7,712.90 1,056,604 1.05 632,857 1.25 3.85 19
63 30-May 62.20 64.00 61.03 62.34 62.83 0.84 7,930.44 2,951,579 2.92 1,022,489 2.01 6.42 31
64 29-May 55.69 63.00 55.69 61.82 60.97 11.51 7,864.29 10,196,516 10.09 3,867,362 7.61 23.58 117
65 28-May 55.00 56.80 54.90 55.44 55.97 0.73 7,052.67 1,330,133 1.32 616,389 1.21 3.45 19
66 27-May 57.14 57.55 54.51 55.04 56.12 -3.68 7,001.78 1,312,381 1.30 592,095 1.17 3.32 18
67 26-May 51.41 58.90 51.41 57.14 56.52 11.04 7,268.93 9,429,488 9.33 2,883,519 5.68 16.30 88

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