Sugs Lloyd Limited (BOM:544501)
India
· Delayed Price · Currency is INR 136.75
+8.70 (6.79%)
At close: Apr 29, 2026
Sugs Lloyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 132.60 | 143.50 | 130.00 | 136.75 | 136.75 | 6.79% | 322,000 |
| Apr 28, 2026 | 123.50 | 129.00 | 123.50 | 128.05 | 128.05 | 4.23% | 124,000 |
| Apr 27, 2026 | 120.65 | 125.00 | 120.65 | 122.85 | 122.85 | -0.73% | 53,000 |
| Apr 24, 2026 | 126.85 | 126.85 | 118.00 | 123.75 | 123.75 | -0.60% | 42,000 |
| Apr 23, 2026 | 124.40 | 127.80 | 123.75 | 124.50 | 124.50 | 2.38% | 65,000 |
| Apr 22, 2026 | 125.70 | 125.70 | 121.30 | 121.60 | 121.60 | -3.26% | 37,000 |
| Apr 21, 2026 | 124.85 | 131.30 | 124.45 | 125.70 | 125.70 | 1.25% | 71,000 |
| Apr 20, 2026 | 127.00 | 127.00 | 123.45 | 124.15 | 124.15 | -0.28% | 26,000 |
| Apr 17, 2026 | 124.00 | 125.00 | 122.80 | 124.50 | 124.50 | 0.40% | 53,000 |
| Apr 16, 2026 | 125.00 | 127.00 | 122.50 | 124.00 | 124.00 | 0.36% | 27,000 |
| Apr 15, 2026 | 125.95 | 126.60 | 122.00 | 123.55 | 123.55 | 3.48% | 43,000 |
| Apr 13, 2026 | 121.70 | 122.00 | 118.65 | 119.40 | 119.40 | -1.89% | 27,000 |
| Apr 10, 2026 | 123.10 | 125.80 | 121.00 | 121.70 | 121.70 | -0.94% | 40,000 |
| Apr 9, 2026 | 124.50 | 125.00 | 120.60 | 122.85 | 122.85 | -1.88% | 73,000 |
| Apr 8, 2026 | 116.50 | 128.00 | 115.95 | 125.20 | 125.20 | 10.41% | 267,000 |
| Apr 7, 2026 | 115.00 | 116.95 | 112.55 | 113.40 | 113.40 | -1.69% | 45,000 |
| Apr 6, 2026 | 107.05 | 116.00 | 107.05 | 115.35 | 115.35 | 5.49% | 55,000 |
| Apr 2, 2026 | 105.20 | 112.65 | 105.00 | 109.35 | 109.35 | -0.36% | 50,000 |
| Apr 1, 2026 | 113.50 | 113.50 | 108.00 | 109.75 | 109.75 | 2.09% | 79,000 |
| Mar 30, 2026 | 111.83 | 113.12 | 105.00 | 107.50 | 107.50 | -3.85% | 56,000 |
| Mar 27, 2026 | 117.00 | 117.00 | 110.10 | 111.81 | 111.81 | -3.61% | 61,000 |
| Mar 25, 2026 | 120.50 | 122.50 | 115.57 | 116.00 | 116.00 | -2.27% | 76,000 |
| Mar 24, 2026 | 116.00 | 124.00 | 114.00 | 118.70 | 118.70 | 7.73% | 272,000 |
| Mar 23, 2026 | 109.20 | 114.99 | 101.50 | 110.18 | 110.18 | 4.72% | 319,000 |
| Mar 20, 2026 | 109.38 | 109.40 | 105.00 | 105.21 | 105.21 | -0.75% | 60,000 |
| Mar 19, 2026 | 104.95 | 112.98 | 103.15 | 106.01 | 106.01 | -4.02% | 160,000 |
| Mar 18, 2026 | 112.00 | 119.40 | 107.00 | 110.45 | 110.45 | 11.01% | 1,220,000 |
| Mar 17, 2026 | 103.00 | 103.00 | 98.15 | 99.50 | 99.50 | -4.81% | 39,000 |
| Mar 16, 2026 | 101.25 | 105.00 | 96.32 | 104.53 | 104.53 | 3.52% | 84,000 |
| Mar 13, 2026 | 98.65 | 105.00 | 98.65 | 100.98 | 100.98 | 4.93% | 75,000 |
| Mar 12, 2026 | 94.00 | 97.19 | 88.10 | 96.24 | 96.24 | 6.21% | 42,000 |
| Mar 11, 2026 | 88.50 | 93.80 | 88.00 | 90.61 | 90.61 | 3.54% | 41,000 |
| Mar 10, 2026 | 88.00 | 88.00 | 87.51 | 87.51 | 87.51 | 0.57% | 11,000 |
| Mar 9, 2026 | 88.00 | 88.00 | 85.00 | 87.01 | 87.01 | 0.01% | 23,000 |
| Mar 6, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.43% | 4,000 |
| Mar 5, 2026 | 90.51 | 92.00 | 89.99 | 90.09 | 90.09 | 0.11% | 24,000 |
| Mar 4, 2026 | 91.00 | 91.00 | 82.60 | 89.99 | 89.99 | -0.82% | 148,000 |
| Mar 2, 2026 | 86.51 | 92.00 | 86.51 | 90.73 | 90.73 | -1.95% | 30,000 |
| Feb 27, 2026 | 93.80 | 93.80 | 91.80 | 92.53 | 92.53 | -0.89% | 10,000 |
| Feb 26, 2026 | 96.99 | 97.00 | 93.36 | 93.36 | 93.36 | -1.01% | 34,000 |
| Feb 25, 2026 | 96.00 | 99.45 | 92.12 | 94.31 | 94.31 | -0.73% | 52,000 |
| Feb 24, 2026 | 99.85 | 102.50 | 95.00 | 95.00 | 95.00 | -1.72% | 76,000 |
| Feb 23, 2026 | 98.55 | 99.49 | 94.50 | 96.66 | 96.66 | -3.58% | 42,000 |
| Feb 20, 2026 | 98.50 | 101.70 | 98.00 | 100.25 | 100.25 | 1.00% | 29,000 |
| Feb 19, 2026 | 100.23 | 100.95 | 97.18 | 99.26 | 99.26 | -1.78% | 30,000 |
| Feb 18, 2026 | 99.15 | 101.75 | 98.64 | 101.06 | 101.06 | 0.35% | 17,000 |
| Feb 17, 2026 | 96.11 | 101.65 | 96.11 | 100.71 | 100.71 | 3.80% | 61,000 |
| Feb 16, 2026 | 97.55 | 99.55 | 97.00 | 97.02 | 97.02 | -0.54% | 22,000 |
| Feb 13, 2026 | 96.00 | 100.00 | 95.00 | 97.55 | 97.55 | 2.60% | 45,000 |
| Feb 12, 2026 | 93.37 | 95.50 | 93.37 | 95.08 | 95.08 | -0.21% | 64,000 |
| Feb 11, 2026 | 92.45 | 95.49 | 92.00 | 95.28 | 95.28 | 0.90% | 31,000 |
| Feb 10, 2026 | 98.97 | 98.97 | 93.51 | 94.43 | 94.43 | -4.62% | 28,000 |
| Feb 9, 2026 | 100.04 | 101.00 | 97.01 | 99.00 | 99.00 | 2.32% | 57,000 |
| Feb 6, 2026 | 91.03 | 102.00 | 90.10 | 96.76 | 96.76 | 1.87% | 100,000 |
| Feb 5, 2026 | 105.00 | 107.45 | 90.50 | 94.98 | 94.98 | -8.16% | 137,000 |
| Feb 4, 2026 | 103.60 | 105.09 | 102.10 | 103.42 | 103.42 | -0.10% | 33,000 |
| Feb 3, 2026 | 96.00 | 103.60 | 96.00 | 103.52 | 103.52 | 11.19% | 66,000 |
| Feb 2, 2026 | 94.69 | 95.50 | 93.00 | 93.10 | 93.10 | -1.42% | 10,000 |
| Feb 1, 2026 | 94.80 | 97.95 | 92.00 | 94.44 | 94.44 | 4.99% | 41,000 |
| Jan 30, 2026 | 88.85 | 91.50 | 88.80 | 89.95 | 89.95 | 1.24% | 36,000 |
| Jan 29, 2026 | 94.65 | 94.65 | 88.00 | 88.85 | 88.85 | -8.78% | 52,000 |
| Jan 28, 2026 | 91.85 | 99.00 | 91.85 | 97.40 | 97.40 | 6.04% | 38,000 |
| Jan 27, 2026 | 89.05 | 97.00 | 88.50 | 91.85 | 91.85 | 0.99% | 43,000 |
| Jan 23, 2026 | 88.90 | 92.65 | 88.90 | 90.95 | 90.95 | 2.31% | 18,000 |
| Jan 22, 2026 | 92.70 | 92.70 | 88.75 | 88.90 | 88.90 | 0.97% | 32,000 |
| Jan 21, 2026 | 89.50 | 92.70 | 85.00 | 88.05 | 88.05 | 1.85% | 34,000 |
| Jan 20, 2026 | 89.50 | 93.30 | 84.85 | 86.45 | 86.45 | -3.41% | 93,000 |
| Jan 19, 2026 | 90.90 | 91.00 | 85.00 | 89.50 | 89.50 | -2.13% | 75,000 |
| Jan 16, 2026 | 90.95 | 94.60 | 90.95 | 91.45 | 91.45 | -0.65% | 22,000 |
| Jan 14, 2026 | 91.20 | 94.00 | 91.00 | 92.05 | 92.05 | 0.93% | 15,000 |
| Jan 13, 2026 | 95.95 | 95.95 | 91.00 | 91.20 | 91.20 | 0.83% | 27,000 |
| Jan 12, 2026 | 87.15 | 91.45 | 85.25 | 90.45 | 90.45 | -1.15% | 68,000 |
| Jan 9, 2026 | 94.40 | 95.10 | 90.75 | 91.50 | 91.50 | -2.30% | 23,000 |
| Jan 8, 2026 | 97.50 | 97.90 | 90.00 | 93.65 | 93.65 | -5.12% | 200,000 |
| Jan 7, 2026 | 101.80 | 103.00 | 95.50 | 98.70 | 98.70 | -3.05% | 60,000 |
| Jan 6, 2026 | 103.00 | 104.00 | 101.55 | 101.80 | 101.80 | -3.05% | 38,000 |
| Jan 5, 2026 | 104.70 | 105.00 | 102.55 | 105.00 | 105.00 | 0.48% | 12,000 |
| Jan 2, 2026 | 106.00 | 107.50 | 103.10 | 104.50 | 104.50 | -2.29% | 48,000 |
| Jan 1, 2026 | 105.05 | 107.60 | 104.65 | 106.95 | 106.95 | 2.15% | 15,000 |
| Dec 31, 2025 | 104.40 | 106.05 | 102.65 | 104.70 | 104.70 | -1.97% | 61,000 |
| Dec 30, 2025 | 110.50 | 110.50 | 104.00 | 106.80 | 106.80 | -1.34% | 45,000 |
| Dec 29, 2025 | 111.25 | 111.25 | 107.50 | 108.25 | 108.25 | -2.70% | 34,000 |
| Dec 26, 2025 | 112.80 | 112.80 | 109.00 | 111.25 | 111.25 | -1.37% | 58,000 |
| Dec 24, 2025 | 112.35 | 114.80 | 110.00 | 112.80 | 112.80 | -1.83% | 84,000 |
| Dec 23, 2025 | 117.00 | 119.60 | 114.25 | 114.90 | 114.90 | -2.67% | 48,000 |
| Dec 22, 2025 | 114.10 | 123.00 | 114.10 | 118.05 | 118.05 | 3.64% | 70,000 |
| Dec 19, 2025 | 106.10 | 114.75 | 106.10 | 113.90 | 113.90 | 1.61% | 25,000 |
| Dec 18, 2025 | 110.00 | 112.10 | 106.50 | 112.10 | 112.10 | -0.53% | 65,000 |
| Dec 17, 2025 | 114.50 | 115.00 | 111.00 | 112.70 | 112.70 | -1.44% | 40,000 |
| Dec 16, 2025 | 113.10 | 114.95 | 113.00 | 114.35 | 114.35 | -1.17% | 25,000 |
| Dec 15, 2025 | 115.05 | 116.50 | 113.25 | 115.70 | 115.70 | -2.40% | 44,000 |
| Dec 12, 2025 | 116.00 | 120.00 | 114.65 | 118.55 | 118.55 | 5.57% | 67,000 |
| Dec 11, 2025 | 112.00 | 114.45 | 108.00 | 112.30 | 112.30 | -0.93% | 53,000 |
| Dec 10, 2025 | 119.00 | 119.00 | 111.05 | 113.35 | 113.35 | -4.95% | 68,000 |
| Dec 9, 2025 | 110.00 | 120.90 | 108.55 | 119.25 | 119.25 | 10.57% | 108,000 |
| Dec 8, 2025 | 124.95 | 129.00 | 103.10 | 107.85 | 107.85 | -10.98% | 315,000 |
| Dec 5, 2025 | 123.00 | 125.30 | 118.05 | 121.15 | 121.15 | -1.74% | 119,000 |
| Dec 4, 2025 | 131.50 | 131.50 | 119.50 | 123.30 | 123.30 | -7.36% | 235,000 |
| Dec 3, 2025 | 135.00 | 137.90 | 131.20 | 133.10 | 133.10 | 2.23% | 87,000 |
| Dec 2, 2025 | 140.00 | 144.40 | 128.25 | 130.20 | 130.20 | -8.08% | 193,000 |