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: 46.04 Low52 Price: 39.15 Barrier: 45.45; Drift%: 0.13
Basic Industry: Trading - Metals Total Equity: 1,492,421,941 Low52 Date: 07-Apr-2025 SHP: 62.72 / 0.69 / 0.07 / 36.51
Q M W D
Trend Indicator
SiS14: 90
High/Low Price Quarter: 63.0 / 37.28 Month: 74.64 / 50.74 Week: 55.6 / 50.7 Day: 45.9 / 42.79 Sis67: 50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 43.99 45.90 42.79 45.51 44.32 1.63 6,792.01 3,328,362 4.15 1,267,305 4.14 5.62 23
2 01-Apr 42.90 45.45 42.35 44.78 44.20 8.22 6,683.07 4,593,855 5.73 2,392,474 7.81 10.57 44
3 30-Mar 41.50 42.89 40.69 41.38 41.69 -2.86 6,175.64 6,121,607 7.63 2,617,889 8.55 10.91 48
4 27-Mar 44.05 44.05 41.12 42.60 42.44 -4.25 6,357.72 27,828,892 34.68 22,428,527 73.24 95.19 483
5 25-Mar 43.40 46.00 43.40 44.49 44.88 3.88 6,639.79 10,069,411 12.55 7,026,970 22.95 31.54 151
6 24-Mar 42.38 44.00 42.38 42.83 43.17 1.57 6,392.04 5,209,195 6.49 3,024,109 9.87 13.06 65
7 23-Mar 44.80 44.89 41.66 42.17 42.61 -7.11 6,293.54 3,585,219 4.47 2,079,895 6.79 8.86 45
8 20-Mar 46.16 46.80 44.90 45.40 45.75 0.02 6,775.60 3,797,703 4.73 2,137,398 6.98 9.78 46
9 19-Mar 46.80 46.80 45.21 45.39 45.74 -4.36 6,774.10 2,891,999 3.60 1,845,074 6.02 8.44 40
10 18-Mar 45.56 48.00 45.26 47.46 47.26 4.17 7,083.03 5,691,530 7.09 3,701,692 12.09 17.49 80
11 17-Mar 45.88 46.75 44.40 45.56 45.31 -0.70 6,799.47 5,013,813 6.25 3,289,106 10.74 14.90 71
12 16-Mar 47.78 48.01 45.11 45.88 46.09 -3.67 6,847.23 4,018,403 5.01 1,950,452 6.37 8.99 42
13 13-Mar 48.00 49.75 47.40 47.63 48.29 -2.24 7,108.41 4,654,449 5.80 2,954,472 9.65 14.27 64
14 12-Mar 48.80 49.40 47.35 48.72 48.78 -0.18 7,271.08 4,317,317 5.38 2,838,552 9.27 13.85 61
15 11-Mar 49.90 49.90 48.00 48.81 48.87 -1.03 7,284.51 5,207,734 6.49 3,122,025 10.19 15.26 67
16 10-Mar 47.17 49.75 47.17 49.32 48.87 4.91 7,360.63 6,135,050 7.65 4,377,022 14.29 21.39 94
17 09-Mar 46.00 47.50 45.01 47.01 46.46 -1.14 7,015.88 4,480,262 5.58 3,050,116 9.96 14.17 66
18 06-Mar 48.99 49.05 47.31 47.55 48.24 -2.74 7,096.47 2,490,862 3.10 1,203,255 3.93 5.80 26
19 05-Mar 46.15 49.75 45.25 48.89 47.17 6.10 7,296.45 29,267,270 36.47 21,664,220 70.74 102.19 466
20 04-Mar 48.50 48.68 45.00 46.08 46.74 -7.13 6,877.08 5,312,447 6.62 3,362,582 10.98 15.72 72
21 02-Mar 49.50 50.99 48.97 49.62 50.00 -2.84 7,405.40 4,769,138 5.94 3,579,500 11.69 17.00 77
22 27-Feb 53.30 53.38 50.70 51.07 51.33 -4.88 7,621.80 6,839,129 8.52 4,648,817 15.18 23.86 100
23 26-Feb 54.50 55.05 53.10 53.69 53.75 -0.83 8,012.81 2,019,857 2.52 1,485,677 4.85 7.99 32
24 25-Feb 54.00 55.49 53.00 54.14 54.61 -0.15 8,079.97 6,427,764 8.01 4,666,672 15.24 25.48 100
25 24-Feb 53.30 55.60 51.94 54.22 52.85 1.82 8,091.91 1,988,319 2.48 871,454 2.85 4.61 19
26 23-Feb 55.04 55.12 52.74 53.25 53.60 -3.22 7,947.15 1,251,313 1.56 624,342 2.04 3.35 13
27 20-Feb 54.85 55.93 54.44 55.02 55.12 -0.15 8,211.31 884,991 1.10 317,768 1.04 1.75 7
28 19-Feb 58.80 58.80 54.70 55.10 56.28 -6.08 8,223.24 1,324,400 1.65 634,630 2.07 3.57 14
29 18-Feb 57.80 59.06 55.80 58.67 57.67 2.53 8,756.04 2,821,924 3.52 1,706,443 5.57 9.84 37
30 17-Feb 54.51 57.48 54.39 57.22 55.99 4.45 8,539.64 2,228,603 2.78 928,992 3.03 5.20 20
31 16-Feb 54.82 55.45 53.89 54.78 54.49 -0.89 8,175.49 1,640,258 2.04 1,020,138 3.33 5.56 22
32 13-Feb 56.75 56.75 54.82 55.27 55.72 -3.39 8,248.62 2,055,207 2.56 1,329,659 4.34 7.41 29
33 12-Feb 58.00 59.08 57.00 57.21 57.70 -1.48 8,538.15 1,472,354 1.83 739,540 2.41 4.27 16
34 11-Feb 58.99 59.19 57.16 58.07 57.95 -1.36 8,666.49 870,078 1.08 381,238 1.24 2.21 8
35 10-Feb 58.51 61.11 58.50 58.87 59.88 0.65 8,785.89 2,235,146 2.79 881,741 2.88 5.28 19
36 09-Feb 61.00 62.85 57.71 58.49 59.95 -2.44 8,729.18 4,409,639 5.50 1,557,244 5.09 9.34 33
37 06-Feb 62.49 62.49 59.00 59.95 60.21 -3.21 8,947.07 1,983,719 2.47 802,598 2.62 4.83 17
38 05-Feb 63.35 63.48 61.18 61.94 62.14 -1.71 9,244.06 1,138,291 1.42 457,292 1.49 2.84 10
39 04-Feb 59.35 63.70 59.00 63.02 61.72 6.27 9,405.24 2,807,838 3.50 1,258,919 4.11 7.77 27
40 03-Feb 61.00 61.00 58.40 59.30 59.18 2.93 8,850.06 1,518,920 1.89 606,076 1.98 3.59 13
41 02-Feb 56.00 58.25 54.45 57.61 56.00 2.84 8,597.84 802,396 1.00 306,238 1.00 1.00 7
42 01-Feb 58.17 58.30 55.09 56.02 56.87 -3.66 8,360.55 823,802 1.03 359,074 1.17 2.04 8
43 30-Jan 57.90 61.20 56.65 58.15 59.55 0.07 8,678.43 2,428,866 3.03 862,867 2.82 5.14 19
44 29-Jan 58.90 59.00 56.50 58.11 57.55 -0.87 8,672.46 1,211,011 1.51 501,325 1.64 2.89 11
45 28-Jan 54.28 59.00 53.96 58.62 57.48 8.08 8,748.58 2,957,487 3.69 933,159 3.05 5.36 20
46 27-Jan 52.85 55.00 51.39 54.24 52.74 2.63 8,094.90 2,520,374 3.14 884,880 2.89 4.67 19
47 23-Jan 55.68 55.78 52.75 52.85 53.87 -4.62 7,887.45 945,559 1.18 533,008 1.74 2.87 11
48 22-Jan 55.28 56.83 54.11 55.41 55.46 1.54 8,269.51 1,860,352 2.32 788,039 2.57 4.37 17
49 21-Jan 54.10 55.87 53.24 54.57 54.45 1.34 8,144.15 2,856,885 3.56 932,976 3.05 5.08 20
50 20-Jan 56.06 56.32 53.54 53.85 54.99 -4.13 8,036.69 1,570,153 1.96 572,045 1.87 3.15 12
51 19-Jan 55.78 58.08 55.78 56.17 56.82 -3.92 8,382.93 5,092,612 6.35 3,675,270 12.00 20.88 79
52 16-Jan 59.40 59.69 58.20 58.46 58.81 -1.18 8,724.70 1,188,892 1.48 622,536 2.03 3.66 13
53 14-Jan 57.86 60.21 57.86 59.16 59.36 -1.12 8,829.17 2,523,572 3.15 1,416,706 4.63 8.41 30
54 13-Jan 61.70 62.60 59.27 59.83 60.07 -1.97 8,929.16 5,526,717 6.89 3,704,590 12.10 22.25 80
55 12-Jan 61.99 61.99 59.54 61.03 60.73 -1.49 9,108.25 2,748,438 3.43 1,046,322 3.42 6.35 22
56 09-Jan 63.40 64.31 61.42 61.95 62.77 -3.04 9,245.55 1,225,586 1.53 450,901 1.47 2.83 10
57 08-Jan 66.70 67.39 62.67 63.89 64.75 -4.57 9,535.08 2,030,596 2.53 915,845 2.99 5.93 20
58 07-Jan 65.50 67.36 65.17 66.95 66.16 1.33 9,991.76 1,314,407 1.64 531,515 1.74 3.52 11
59 06-Jan 68.00 68.50 65.73 66.07 66.76 -2.68 9,860.43 1,892,459 2.36 683,989 2.23 4.57 15
60 05-Jan 62.60 68.75 62.50 67.89 66.99 8.47 10,132.05 9,861,933 12.29 2,712,885 8.86 18.17 58
61 02-Jan 62.85 63.42 61.92 62.59 62.70 0.00 9,341.07 1,559,829 1.94 622,967 2.03 3.91 13
62 01-Jan 59.90 63.47 59.69 62.59 62.22 4.75 9,341.07 3,839,581 4.79 1,080,021 3.53 6.72 23
63 31-Dec 60.35 61.33 59.26 59.75 60.27 -0.40 8,917.22 2,034,207 2.54 871,422 2.85 5.25 19
64 30-Dec 61.25 61.39 59.66 59.99 60.42 -1.62 8,953.04 1,643,967 2.05 743,096 2.43 4.49 16
65 29-Dec 62.52 63.85 60.48 60.98 62.09 -2.46 9,100.79 4,035,114 5.03 1,530,268 5.00 9.50 33
66 26-Dec 67.79 68.57 62.10 62.52 64.37 -7.61 9,330.62 6,347,958 7.91 2,850,377 9.31 18.35 61
67 24-Dec 69.40 70.00 66.12 67.67 67.79 -2.59 10,099.22 3,074,272 3.83 1,317,418 4.30 8.93 28

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