Loyal Textile Mills Limited (BOM:514036)
India
· Delayed Price · Currency is INR 211.35
-4.10 (-1.90%)
At close: Mar 9, 2026
Loyal Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 211.90 | 211.90 | 210.95 | 211.35 | 211.35 | -1.90% | 5 |
| Mar 6, 2026 | 211.60 | 222.00 | 211.60 | 215.45 | 215.45 | -2.95% | 5 |
| Mar 4, 2026 | 208.00 | 222.00 | 208.00 | 222.00 | 222.00 | 2.28% | 1,329 |
| Mar 2, 2026 | 217.50 | 225.00 | 217.05 | 217.05 | 217.05 | -4.99% | 252 |
| Feb 27, 2026 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | - | 1 |
| Feb 26, 2026 | 217.00 | 228.45 | 216.35 | 228.45 | 228.45 | 0.33% | 147 |
| Feb 25, 2026 | 212.25 | 227.70 | 211.10 | 227.70 | 227.70 | 2.57% | 194 |
| Feb 24, 2026 | 222.10 | 222.10 | 222.00 | 222.00 | 222.00 | -4.93% | 100 |
| Feb 23, 2026 | 229.60 | 233.50 | 229.60 | 233.50 | 233.50 | -3.37% | 226 |
| Feb 20, 2026 | 236.00 | 242.90 | 235.60 | 241.65 | 241.65 | -2.54% | 438 |
| Feb 19, 2026 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | 1.45% | 1 |
| Feb 18, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 2.54% | 1 |
| Feb 17, 2026 | 238.40 | 238.45 | 225.55 | 238.35 | 238.35 | 0.44% | 313 |
| Feb 16, 2026 | 232.05 | 238.45 | 231.80 | 237.30 | 237.30 | -2.73% | 343 |
| Feb 13, 2026 | 236.00 | 249.95 | 235.70 | 243.95 | 243.95 | -1.67% | 13 |
| Feb 12, 2026 | 249.05 | 249.05 | 248.10 | 248.10 | 248.10 | -5.00% | 53 |
| Feb 11, 2026 | 275.05 | 275.05 | 255.55 | 261.15 | 261.15 | -7.44% | 406 |
| Feb 10, 2026 | 295.10 | 299.10 | 279.00 | 282.15 | 282.15 | -8.38% | 1,007 |
| Feb 9, 2026 | 324.95 | 329.40 | 304.80 | 307.95 | 307.95 | 1.03% | 3,815 |
| Feb 6, 2026 | 278.30 | 304.80 | 261.00 | 304.80 | 304.80 | 20.00% | 3,970 |
| Feb 5, 2026 | 245.00 | 254.00 | 245.00 | 254.00 | 254.00 | 19.98% | 382 |
| Feb 4, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 9.95% | 21 |
| Feb 1, 2026 | 199.50 | 201.00 | 188.10 | 192.55 | 192.55 | -7.00% | 61 |
| Jan 29, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | 1.00% | 6 |
| Jan 28, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.45% | 15 |
| Jan 27, 2026 | 200.00 | 201.00 | 200.00 | 200.10 | 200.10 | -3.33% | 12 |
| Jan 22, 2026 | 203.35 | 207.00 | 203.35 | 207.00 | 207.00 | 3.50% | 1,768 |
| Jan 21, 2026 | 201.50 | 201.50 | 200.00 | 200.00 | 200.00 | 4.99% | 1,030 |
| Jan 20, 2026 | 208.00 | 208.00 | 190.30 | 190.50 | 190.50 | -5.13% | 2,512 |
| Jan 19, 2026 | 210.00 | 217.60 | 200.00 | 200.80 | 200.80 | -8.71% | 77 |
| Jan 16, 2026 | 187.50 | 219.95 | 187.50 | 219.95 | 219.95 | 8.54% | 5,034 |
| Jan 14, 2026 | 204.00 | 204.00 | 198.10 | 202.65 | 202.65 | 2.30% | 266 |
| Jan 12, 2026 | 211.00 | 215.05 | 197.20 | 198.10 | 198.10 | -5.67% | 3,154 |
| Jan 9, 2026 | 219.80 | 219.80 | 200.05 | 210.00 | 210.00 | - | 3,499 |
| Jan 8, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -2.78% | 98 |
| Jan 6, 2026 | 227.95 | 227.95 | 214.15 | 216.00 | 216.00 | -3.25% | 129 |
| Jan 5, 2026 | 217.00 | 224.10 | 213.80 | 223.25 | 223.25 | 3.36% | 172 |
| Jan 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 5 |
| Jan 1, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 5 |
| Dec 31, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | 0.37% | 2 |
| Dec 30, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0.09% | 1 |
| Dec 29, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.94% | 1 |
| Dec 24, 2025 | 213.50 | 214.00 | 212.00 | 213.00 | 213.00 | 3.32% | 710 |
| Dec 23, 2025 | 211.00 | 212.50 | 193.05 | 206.15 | 206.15 | -2.74% | 16 |
| Dec 22, 2025 | 229.50 | 229.50 | 206.95 | 211.95 | 211.95 | 1.41% | 385 |
| Dec 19, 2025 | 215.00 | 215.00 | 207.90 | 209.00 | 209.00 | -2.79% | 924 |
| Dec 18, 2025 | 210.00 | 219.00 | 208.70 | 215.00 | 215.00 | - | 1,442 |
| Dec 17, 2025 | 213.70 | 215.20 | 209.00 | 215.00 | 215.00 | 0.58% | 2,949 |
| Dec 16, 2025 | 214.60 | 215.50 | 213.70 | 213.75 | 213.75 | -0.44% | 119 |
| Dec 15, 2025 | 216.00 | 216.00 | 214.70 | 214.70 | 214.70 | 1.08% | 12 |
| Dec 12, 2025 | 230.95 | 230.95 | 212.00 | 212.40 | 212.40 | 1.14% | 331 |
| Dec 10, 2025 | 205.50 | 210.00 | 203.20 | 210.00 | 210.00 | 2.16% | 557 |
| Dec 9, 2025 | 209.00 | 213.00 | 205.50 | 205.55 | 205.55 | 0.24% | 119 |
| Dec 8, 2025 | 221.00 | 221.00 | 205.05 | 205.05 | 205.05 | -9.15% | 3,374 |
| Dec 5, 2025 | 231.00 | 231.00 | 211.95 | 225.70 | 225.70 | 7.48% | 94 |
| Dec 3, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -3.67% | 47 |
| Dec 2, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.46% | 1 |
| Dec 1, 2025 | 219.00 | 219.00 | 215.00 | 219.00 | 219.00 | 1.86% | 102 |
| Nov 28, 2025 | 229.95 | 229.95 | 215.00 | 215.00 | 215.00 | -2.27% | 107 |
| Nov 26, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 1.01% | 4 |
| Nov 25, 2025 | 239.70 | 239.70 | 217.80 | 217.80 | 217.80 | -4.87% | 67 |
| Nov 21, 2025 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 3.43% | 1 |
| Nov 19, 2025 | 224.00 | 224.00 | 214.00 | 221.35 | 221.35 | -1.27% | 1,210 |
| Nov 18, 2025 | 225.10 | 228.55 | 224.00 | 224.20 | 224.20 | -4.19% | 231 |
| Nov 17, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -4.84% | 106 |
| Nov 14, 2025 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 3.32% | 5 |
| Nov 13, 2025 | 239.20 | 239.20 | 237.50 | 238.00 | 238.00 | - | 256 |
| Nov 12, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 106 |
| Nov 11, 2025 | 235.60 | 240.00 | 235.60 | 240.00 | 240.00 | -3.21% | 204 |
| Nov 10, 2025 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | -5.00% | 5 |
| Oct 30, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 4.61% | 3 |
| Oct 29, 2025 | 259.90 | 259.90 | 237.00 | 249.50 | 249.50 | 0.12% | 2,806 |
| Oct 28, 2025 | 242.50 | 261.45 | 239.40 | 249.20 | 249.20 | -1.11% | 1,421 |
| Oct 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.40% | 1 |
| Oct 24, 2025 | 264.00 | 264.00 | 253.00 | 253.00 | 253.00 | -4.99% | 498 |
| Oct 23, 2025 | 257.80 | 276.00 | 257.80 | 266.30 | 266.30 | 1.24% | 340 |
| Oct 20, 2025 | 275.35 | 275.35 | 262.00 | 263.05 | 263.05 | -4.47% | 25 |
| Oct 17, 2025 | 276.00 | 276.00 | 275.35 | 275.35 | 275.35 | -4.99% | 101 |
| Oct 16, 2025 | 270.00 | 294.95 | 270.00 | 289.80 | 289.80 | 2.10% | 7 |
| Oct 15, 2025 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | 4.74% | 1 |
| Oct 14, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -4.88% | 55 |
| Oct 13, 2025 | 285.00 | 285.00 | 284.90 | 284.90 | 284.90 | 4.74% | 21 |
| Oct 10, 2025 | 272.00 | 284.95 | 272.00 | 272.00 | 272.00 | - | 28 |
| Oct 9, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 19 |
| Oct 8, 2025 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | -0.37% | 11 |
| Oct 7, 2025 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | -4.55% | 36 |
| Oct 6, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -4.94% | 78 |
| Oct 3, 2025 | 299.65 | 306.95 | 299.65 | 300.85 | 300.85 | -4.60% | 6 |
| Oct 1, 2025 | 301.00 | 315.35 | 301.00 | 315.35 | 315.35 | 1.73% | 2 |
| Sep 30, 2025 | 293.00 | 310.00 | 293.00 | 310.00 | 310.00 | 0.62% | 9 |
| Sep 29, 2025 | 301.00 | 310.95 | 301.00 | 308.10 | 308.10 | 2.26% | 11 |
| Sep 26, 2025 | 280.00 | 301.30 | 280.00 | 301.30 | 301.30 | 4.85% | 201 |
| Sep 25, 2025 | 299.30 | 310.60 | 284.35 | 287.35 | 287.35 | -3.99% | 614 |
| Sep 24, 2025 | 312.95 | 312.95 | 299.30 | 299.30 | 299.30 | - | 28 |
| Sep 23, 2025 | 301.15 | 301.15 | 299.30 | 299.30 | 299.30 | -4.98% | 51 |
| Sep 19, 2025 | 330.80 | 330.80 | 301.00 | 315.00 | 315.00 | -0.32% | 198 |
| Sep 18, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.84% | 59 |
| Sep 16, 2025 | 314.00 | 314.00 | 304.00 | 304.30 | 304.30 | 1.69% | 97 |
| Sep 15, 2025 | 299.00 | 299.25 | 299.00 | 299.25 | 299.25 | -4.65% | 55 |
| Sep 12, 2025 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | 2.73% | 1 |