Loyal Textile Mills Limited (BOM:514036)
India
· Delayed Price · Currency is INR 208.70
+9.00 (4.51%)
At close: Apr 28, 2026
Loyal Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 4.51% | 1 |
| Apr 24, 2026 | 200.05 | 209.80 | 199.50 | 199.70 | 199.70 | -4.24% | 51 |
| Apr 23, 2026 | 207.95 | 208.60 | 207.95 | 208.55 | 208.55 | -2.20% | 32 |
| Apr 22, 2026 | 204.30 | 213.25 | 204.30 | 213.25 | 213.25 | -0.77% | 101 |
| Apr 21, 2026 | 212.00 | 214.90 | 212.00 | 214.90 | 214.90 | 2.85% | 25 |
| Apr 20, 2026 | 206.10 | 208.95 | 200.10 | 208.95 | 208.95 | 1.14% | 8 |
| Apr 17, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -0.02% | 1 |
| Apr 16, 2026 | 193.05 | 207.95 | 193.05 | 206.65 | 206.65 | 2.35% | 77 |
| Apr 15, 2026 | 201.95 | 201.95 | 201.90 | 201.90 | 201.90 | -1.90% | 58 |
| Apr 13, 2026 | 200.00 | 205.80 | 200.00 | 205.80 | 205.80 | 4.60% | 51 |
| Apr 10, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 0.03% | 101 |
| Apr 9, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | -1.01% | 100 |
| Apr 8, 2026 | 191.40 | 198.70 | 186.50 | 198.70 | 198.70 | 3.81% | 211 |
| Apr 7, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.03% | 1 |
| Apr 2, 2026 | 177.65 | 191.45 | 177.65 | 191.45 | 191.45 | 2.38% | 502 |
| Apr 1, 2026 | 191.95 | 191.95 | 175.90 | 187.00 | 187.00 | 1.00% | 1,306 |
| Mar 30, 2026 | 194.60 | 194.60 | 182.05 | 185.15 | 185.15 | -3.04% | 21 |
| Mar 27, 2026 | 198.00 | 198.00 | 190.95 | 190.95 | 190.95 | -5.00% | 206 |
| Mar 25, 2026 | 188.10 | 201.00 | 188.10 | 201.00 | 201.00 | 2.03% | 100 |
| Mar 24, 2026 | 194.25 | 197.00 | 194.25 | 197.00 | 197.00 | -3.64% | 133 |
| Mar 23, 2026 | 198.00 | 204.45 | 188.20 | 204.45 | 204.45 | 3.31% | 36 |
| Mar 18, 2026 | 209.75 | 209.75 | 197.05 | 197.90 | 197.90 | -1.07% | 561 |
| Mar 16, 2026 | 198.50 | 207.45 | 198.05 | 200.05 | 200.05 | -4.03% | 71 |
| Mar 12, 2026 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -4.99% | 376 |
| Mar 11, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 3.81% | 25 |
| 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 |