Loyal Textile Mills Ltd (LOYT)

LOYT
🏛️ Inde →
301.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 673.85 676.05 673.85 676.05 0.0M
2023-12-28 681.00 681.00 659.45 664.35 0.0M
2023-12-27 672.95 677.95 672.95 677.95 0.0M
2023-12-26 677.20 685.60 666.00 672.05 0.0M
2023-12-22 666.95 682.70 651.00 674.55 0.0M
2023-12-21 658.00 670.00 650.05 662.65 0.0M
2023-12-20 687.90 687.90 648.40 658.25 0.0M
2023-12-19 680.40 692.00 668.15 670.70 0.0M
2023-12-18 690.00 696.15 675.55 680.45 0.0M
2023-12-15 725.00 725.00 680.00 697.70 0.0M
2023-12-14 769.00 769.00 707.50 719.15 0.0M
2023-12-13 651.40 769.00 651.40 752.60 0.0M
2023-12-12 655.45 664.00 648.50 651.40 0.0M
2023-12-11 655.45 662.05 655.45 662.00 0.0M
2023-12-08 635.70 663.00 634.15 657.30 0.0M
2023-12-07 647.20 647.20 626.20 636.40 0.0M
2023-12-06 613.40 622.00 603.10 621.10 0.0M
2023-12-05 605.00 631.20 605.00 620.95 0.0M
2023-12-04 635.00 635.00 630.65 633.00 0.0M
2023-12-01 635.30 635.35 627.60 629.50 0.0M
2023-11-30 619.40 689.90 616.35 635.30 0.0M
2023-11-29 616.00 623.00 614.25 618.45 0.0M
2023-11-28 618.00 625.20 616.85 621.75 0.0M
2023-11-24 624.30 640.45 619.05 639.20 0.0M
2023-11-23 616.80 647.00 602.10 611.20 0.0M
2023-11-22 597.85 611.05 597.85 611.05 0.0M
2023-11-21 655.00 655.00 585.60 596.20 0.0M
2023-11-20 590.05 608.55 576.00 607.95 0.0M
2023-11-17 614.90 614.90 599.05 600.40 0.0M
2023-11-16 610.85 622.10 607.00 608.05 0.0M
2023-11-15 606.85 614.80 600.10 604.40 0.0M
2023-11-13 677.00 677.00 602.10 611.80 0.0M
2023-11-12 600.00 600.00 600.00 600.00 0.0M
2023-11-10 606.00 612.35 595.00 595.40 0.0M
2023-11-09 611.50 625.90 611.00 625.90 0.0M
2023-11-08 623.05 631.40 611.50 611.50 0.0M
2023-11-07 619.10 644.95 613.45 634.15 0.0M
2023-11-06 610.70 616.00 610.70 612.35 0.0M
2023-11-03 615.65 620.00 601.00 601.00 0.0M
2023-11-02 611.00 620.00 575.10 586.65 0.0M
2023-11-01 616.00 620.35 602.00 616.80 0.0M
2023-10-31 611.05 614.10 610.00 611.00 0.0M
2023-10-30 636.35 636.35 601.30 621.55 0.0M
2023-10-27 615.20 617.60 582.00 589.90 0.0M
2023-10-26 575.90 604.85 575.85 604.85 0.0M
2023-10-25 587.95 596.85 577.00 578.35 0.0M
2023-10-23 610.00 638.65 577.00 586.10 0.0M
2023-10-20 611.30 622.60 599.95 609.65 0.0M
2023-10-19 609.10 642.70 607.15 624.05 0.0M
2023-10-18 644.00 644.00 603.00 614.75 0.0M
2023-10-17 624.70 639.00 612.55 622.90 0.0M
2023-10-16 618.15 623.95 561.60 611.00 0.0M
2023-10-13 620.00 621.25 613.00 613.05 0.0M
2023-10-12 627.95 632.00 613.00 613.00 0.0M
2023-10-11 624.60 630.00 612.25 612.60 0.0M
2023-10-10 621.60 642.85 621.60 642.85 0.0M
2023-10-06 634.65 637.00 595.30 632.70 0.0M
2023-10-05 632.05 646.00 626.00 627.80 0.0M
2023-10-04 636.85 647.95 631.00 631.00 0.0M
2023-10-03 643.50 655.00 629.15 629.15 0.0M
2023-09-29 640.00 640.00 639.95 639.95 0.0M
2023-09-28 652.80 674.00 626.00 634.85 0.0M
2023-09-27 639.90 643.90 635.95 637.95 0.0M
2023-09-26 645.10 655.85 645.10 650.45 0.0M
2023-09-25 651.80 659.30 642.00 642.00 0.0M
2023-09-22 639.05 662.90 632.00 635.35 0.0M
2023-09-21 641.75 664.00 632.00 647.35 0.0M
2023-09-20 650.30 650.40 641.00 649.50 0.0M
2023-09-18 669.95 685.00 659.05 668.65 0.0M
2023-09-15 695.75 709.00 653.50 668.45 0.0M
2023-09-14 652.05 690.00 652.00 688.85 0.0M
2023-09-13 657.20 673.95 655.90 669.25 0.0M
2023-09-12 693.95 694.00 659.35 682.20 0.0M
2023-09-11 670.00 706.95 670.00 700.75 0.0M
2023-09-08 669.95 730.00 660.35 687.70 0.0M
2023-09-07 640.80 656.95 640.80 649.05 0.0M
2023-09-06 657.20 657.55 629.00 640.85 0.0M
2023-09-05 692.95 692.95 632.30 647.20 0.0M
2023-09-04 647.50 653.00 633.65 643.75 0.0M
2023-09-01 651.95 652.00 638.10 642.50 0.0M
2023-08-31 653.00 653.00 631.10 638.00 0.0M
2023-08-30 639.45 649.25 629.35 649.25 0.0M
2023-08-29 628.05 639.80 628.00 637.55 0.0M
2023-08-28 634.10 634.10 621.35 624.05 0.0M
2023-08-25 642.15 643.70 631.20 631.20 0.0M
2023-08-24 657.25 684.70 642.10 643.55 0.0M
2023-08-23 655.85 670.00 640.10 652.75 0.0M
2023-08-22 641.00 660.95 621.00 635.20 0.0M
2023-08-21 670.15 699.90 650.00 654.60 0.0M
2023-08-18 661.95 723.00 652.80 658.20 0.0M
2023-08-17 648.00 648.00 600.00 613.30 0.0M
2023-08-16 630.15 670.90 598.00 620.90 0.0M
2023-08-14 642.00 642.00 621.00 623.65 0.0M
2023-08-11 682.00 682.00 657.40 657.40 0.0M
2023-08-10 666.65 668.05 659.00 667.45 0.0M
2023-08-09 661.20 672.60 648.25 648.50 0.0M
2023-08-07 720.95 720.95 657.35 663.90 0.0M
2023-08-04 683.70 683.70 669.70 669.70 0.0M
2023-08-03 684.00 684.00 657.65 661.00 0.0M
2023-08-02 725.00 725.00 651.05 677.00 0.0M
2023-08-01 680.45 696.90 676.90 681.65 0.0M
2023-07-31 678.30 679.00 660.05 677.25 0.0M
2023-07-28 679.20 679.20 651.40 659.10 0.0M
2023-07-27 743.95 743.95 639.00 666.05 0.0M
2023-07-26 672.05 674.00 668.40 668.85 0.0M
2023-07-25 739.95 751.00 661.20 680.85 0.0M
2023-07-24 670.05 737.65 617.00 666.10 0.0M
2023-07-21 694.15 694.15 673.30 673.30 0.0M
2023-07-20 673.15 695.90 673.10 695.35 0.0M
2023-07-19 704.15 704.15 700.00 701.65 0.0M
2023-07-18 699.55 699.55 677.15 680.00 0.0M
2023-07-17 684.75 733.25 680.05 683.25 0.0M
2023-07-14 662.15 694.90 662.10 670.85 0.0M
2023-07-13 686.65 723.00 654.00 722.15 0.0M
2023-07-12 666.40 713.00 654.00 663.95 0.0M
2023-07-11 745.00 745.00 651.00 653.90 0.0M
2023-07-10 690.00 690.00 651.50 673.60 0.0M
2023-07-07 690.75 692.00 679.90 691.75 0.0M
2023-07-06 690.20 695.00 680.75 693.00 0.0M
2023-07-05 730.00 730.00 672.55 688.50 0.0M
2023-07-04 678.70 702.00 677.30 683.25 0.0M
2023-07-03 693.60 693.65 661.20 661.20 0.0M
2023-06-30 700.00 700.05 661.10 674.60 0.0M
2023-06-28 700.00 700.00 674.40 675.45 0.0M
2023-06-27 691.40 695.05 660.00 669.20 0.0M
2023-06-26 685.00 689.85 668.55 671.25 0.0M
2023-06-23 698.05 698.05 685.00 685.00 0.0M
2023-06-22 685.05 693.50 685.00 693.50 0.0M
2023-06-21 671.05 698.90 671.00 694.50 0.0M
2023-06-20 682.05 707.45 681.40 707.45 0.0M
2023-06-19 635.00 682.00 635.00 682.00 0.0M
2023-06-16 676.75 676.75 675.00 675.05 0.0M
2023-06-15 660.05 693.40 660.00 690.50 0.0M
2023-06-14 680.05 690.05 660.00 679.95 0.0M
2023-06-13 684.45 719.95 666.05 688.90 0.0M
2023-06-12 680.65 710.00 648.85 670.60 0.0M
2023-06-09 655.05 661.35 648.60 648.60 0.0M
2023-06-08 685.00 765.00 640.10 659.60 0.0M
2023-06-07 666.25 677.00 666.25 677.00 0.0M
2023-06-06 661.60 674.30 634.50 665.40 0.0M
2023-06-05 651.70 668.85 622.00 650.25 0.0M
2023-06-02 666.85 685.00 630.05 655.50 0.0M
2023-06-01 652.60 676.00 624.00 672.05 0.0M
2023-05-31 622.20 653.00 622.20 640.00 0.0M
2023-05-30 668.00 668.00 581.05 633.15 0.0M
2023-05-29 651.00 669.00 645.00 651.75 0.0M
2023-05-26 670.75 678.80 650.55 650.55 0.0M
2023-05-25 659.00 659.05 648.60 656.75 0.0M
2023-05-24 610.05 658.05 607.15 648.65 0.0M
2023-05-23 647.05 650.40 611.60 647.15 0.0M
2023-05-22 627.80 641.95 602.70 639.60 0.0M
2023-05-19 645.55 679.90 602.05 661.90 0.0M
2023-05-18 653.05 669.45 653.05 669.45 0.0M
2023-05-17 667.20 679.90 646.00 652.80 0.0M
2023-05-16 687.45 688.05 679.80 679.90 0.0M
2023-05-15 662.80 703.50 654.95 670.80 0.0M
2023-05-12 692.20 700.00 690.00 690.00 0.0M
2023-05-11 717.60 718.20 687.00 701.50 0.0M
2023-05-10 711.15 767.95 667.40 702.25 0.0M
2023-05-09 771.45 771.45 713.40 713.40 0.0M
2023-05-08 768.65 768.65 686.00 722.30 0.0M
2023-05-05 739.90 739.90 739.90 739.90 0.0M
2023-05-04 725.00 726.65 704.50 709.65 0.0M
2023-05-03 718.00 718.00 718.00 718.00 0.0M
2023-05-02 656.00 705.30 596.10 699.75 0.0M
2023-04-27 676.15 697.50 647.60 664.55 0.0M
2023-04-26 639.35 675.75 639.35 661.55 0.0M
2023-04-25 625.25 646.80 625.25 645.45 0.0M
2023-04-24 629.90 648.00 619.70 635.45 0.0M
2023-04-21 619.35 625.05 619.35 625.00 0.0M
2023-04-20 641.00 641.00 610.00 625.05 0.0M
2023-04-19 648.75 659.90 631.00 656.90 0.0M
2023-04-18 634.80 643.35 601.00 623.95 0.0M
2023-04-17 600.75 659.00 600.75 634.80 0.0M
2023-04-13 619.55 643.40 600.45 616.15 0.0M
2023-04-12 650.00 650.00 610.00 618.90 0.0M
2023-04-11 618.55 634.00 603.00 625.60 0.0M
2023-04-10 668.00 668.00 610.05 624.60 0.0M
2023-04-06 604.45 630.00 598.55 621.00 0.0M
2023-04-05 562.15 605.00 557.00 589.00 0.0M
2023-04-03 560.00 575.00 551.25 575.00 0.0M
2023-03-31 572.60 572.60 547.00 568.00 0.0M
2023-03-29 551.25 579.00 531.00 557.80 0.0M
2023-03-28 571.15 571.15 550.10 550.10 0.0M
2023-03-27 571.35 580.00 560.00 560.55 0.0M
2023-03-24 591.40 591.40 561.00 570.00 0.0M
2023-03-23 563.35 596.55 563.00 588.15 0.0M
2023-03-22 555.30 558.50 535.00 558.20 0.0M
2023-03-21 559.75 569.95 463.00 536.75 0.0M
2023-03-20 601.75 613.00 548.35 562.80 0.0M
2023-03-17 646.70 646.70 596.00 607.25 0.0M
2023-03-16 639.20 651.45 630.00 638.25 0.0M
2023-03-15 644.40 655.50 632.00 633.65 0.0M
2023-03-14 647.85 649.05 635.00 638.55 0.0M
2023-03-13 668.60 670.00 638.90 641.40 0.0M
2023-03-10 666.00 683.30 622.20 671.40 0.0M
2023-03-09 625.00 729.45 624.00 649.75 0.0M
2023-03-08 601.00 625.00 601.00 617.25 0.0M
2023-03-06 602.25 625.00 602.25 614.75 0.0M
2023-03-03 609.25 619.50 606.50 607.20 0.0M
2023-03-02 606.10 625.00 606.10 609.00 0.0M
2023-03-01 613.60 623.00 610.30 619.30 0.0M
2023-02-28 628.85 628.85 611.20 613.10 0.0M
2023-02-27 622.35 637.00 622.35 628.00 0.0M
2023-02-24 641.05 645.70 633.95 635.65 0.0M
2023-02-23 637.05 637.05 634.00 635.50 0.0M
2023-02-22 645.30 648.00 628.00 630.10 0.0M
2023-02-21 651.00 653.00 647.00 653.00 0.0M
2023-02-20 650.60 650.60 640.05 641.15 0.0M
2023-02-17 650.55 650.70 642.25 648.00 0.0M
2023-02-16 632.05 646.45 626.40 638.40 0.0M
2023-02-15 655.05 670.85 629.95 662.95 0.0M
2023-02-14 694.00 695.00 682.00 690.75 0.0M
2023-02-13 690.50 693.00 685.00 690.00 0.0M
2023-02-10 690.50 701.05 683.55 699.00 0.0M
2023-02-09 684.05 700.00 679.90 680.50 0.0M
2023-02-08 691.50 692.00 680.00 685.90 0.0M
2023-02-07 723.00 723.00 680.05 687.40 0.0M
2023-02-06 707.40 707.40 702.00 704.95 0.0M
2023-02-03 705.05 711.85 694.10 694.15 0.0M
2023-02-02 704.05 721.00 703.05 703.05 0.0M
2023-02-01 700.05 729.45 700.00 701.95 0.0M
2023-01-31 722.75 731.95 715.00 731.95 0.0M
2023-01-30 728.00 736.65 710.00 710.00 0.0M
2023-01-27 681.05 755.95 681.05 736.85 0.0M
2023-01-25 727.05 727.05 719.00 719.35 0.0M
2023-01-24 736.10 755.00 721.30 753.15 0.0M
2023-01-23 747.75 748.00 707.00 729.80 0.0M
2023-01-20 723.55 740.00 723.00 739.90 0.0M
2023-01-19 750.00 777.60 716.00 716.00 0.0M
2023-01-18 719.40 737.90 712.50 728.50 0.0M
2023-01-17 718.20 728.00 706.45 719.10 0.0M
2023-01-16 716.05 716.05 703.15 703.15 0.0M
2023-01-13 738.50 742.45 711.00 716.00 0.0M
2023-01-12 744.05 748.00 737.50 738.00 0.0M
2023-01-11 745.95 745.95 734.10 739.50 0.0M
2023-01-10 742.00 767.90 734.00 753.05 0.0M
2023-01-09 750.05 761.10 737.00 738.10 0.0M
2023-01-06 747.05 751.00 736.40 748.50 0.0M
2023-01-05 754.55 760.00 745.95 745.95 0.0M
2023-01-04 747.05 769.95 742.35 762.70 0.0M
2023-01-03 779.80 784.00 764.00 764.65 0.0M
2023-01-02 748.10 770.00 741.25 765.60 0.0M