Lloyds Steels Ind Share Price			Stock Listed on :	18-07-16	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Lloyds Steels Ind			Symbol :	Source : NSE	Please  Donate
				LSIL
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 2555 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	23.95	-0.65	2.16m	-2.6%	Results
22-06-23	Thu	24.6	-0.5	2.23m	-2.0%
21-06-23	Wed	25.1	0.45	2.52m	1.8%
20-06-23	Tue	24.65	-0.5	3.8m	-2.0%	23-06-23 : 23.95
19-06-23	Mon	25.15	-0.6	3.76m	-2.3%	Compared to  :  14-06-23 26.3
16-06-23	Fri	25.75	-0.05	3.64m	-0.2%
15-06-23	Thu	25.8	-0.5	5.18m	-1.9%	7 Days %
14-06-23	Wed	26.3	0.6	4.42m	2.3%	-8.9%
13-06-23	Tue	26.75	0.3	4.69m	1.1%
12-06-23	Mon	25.7	-1.05	6.38m	-3.9%	Compared to  :  23-05-23 23.75
09-06-23	Fri	26.45	-0.35	4.11m	-1.3%
08-06-23	Thu	26.8	-0.95	10.55m	-3.4%	1 Month %
07-06-23	Wed	27.75	1.1	12.95m	4.1%	0.8%
06-06-23	Tue	26.65	-0.2	12.06m	-0.7%	.
05-06-23	Mon	26.85	1.3	28.92m	5.1%	Compared to  :  24-04-23 19.1
02-06-23	Fri	25.55	2.25	27.35m	9.7%
01-06-23	Thu	23.3	0.5	4.32m	2.2%	2 Months %
31-05-23	Wed	22.8	-0.2	3.92m	-0.9%	25.4%
30-05-23	Tue	23	-0.55	5.11m	-2.3%
29-05-23	Mon	23.55	-0.2	4.86m	-0.8%	Compared to  :  23-03-23 18.9
26-05-23	Fri	23.75	0.3	3.78m	1.3%
25-05-23	Thu	23.45	0.35	5.64m	1.5%	3 Months %
24-05-23	Wed	23.1	-0.65	5.9m	-2.7%	26.7%
23-05-23	Tue	23.75	-0.7	6.75m	-2.9%
22-05-23	Mon	24.45	0.05	8.78m	0.2%	Compared to  :  23-12-22 13.1
19-05-23	Fri	24.4	-0.5	9.21m	-2.0%
18-05-23	Thu	24.9	0.9	21.15m	3.7%	6 Months %
17-05-23	Wed	24	0.6	11.96m	2.6%	82.8%
16-05-23	Tue	23.4	0.6	10.2m	2.6%
15-05-23	Mon	22.8	0.7	26.34m	3.2%	Compared to  :  23-06-22 8.95
12-05-23	Fri	22.1	0.95	14.36m	4.5%
11-05-23	Thu	21.15	0.1	4.8m	0.5%	1 year %
10-05-23	Wed	21.05	1	12.05m	5.0%	167.6%
09-05-23	Tue	20.05	-0.35	3.38m	-1.7%
08-05-23	Mon	20.4	-0.15	3.82m	-0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	20.55	0	6.67m	0.0%
04-05-23	Thu	20.55	-0.3	4.43m	-1.4%
03-05-23	Wed	20.85	-0.45	5.47m	-2.1%
02-05-23	Tue	21.3	0.05	4.45m	0.2%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	21.25	0.95	10.46m	4.7%
27-04-23	Thu	20.3	-1.25	16.63m	-5.8%
26-04-23	Wed	21.55	-0.35	17.93m	-1.6%
25-04-23	Tue	21.9	2.8	23.94m	14.7%
24-04-23	Mon	19.1	0	2.24m	0.0%
21-04-23	Fri	19.1	-0.4	2.09m	-2.1%
20-04-23	Thu	19.5	0.15	3.75m	0.8%
19-04-23	Wed	19.35	0.65	9.39m	3.5%
18-04-23	Tue	18.7	-0.2	2.14m	-1.1%
17-04-23	Mon	18.9	0.15	3.17m	0.8%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	18.75	-0.2	2.63m	-1.1%
12-04-23	Wed	18.95	0.15	3.24m	0.8%
11-04-23	Tue	18.8	0	2.57m	0.0%
10-04-23	Mon	18.8	-0.35	3.13m	-1.8%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	19.15	0.35	5.61m	1.9%
05-04-23	Wed	18.8	0.4	4.07m	2.2%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	18.4	0.45	4.95m	2.5%
31-03-23	Fri	17.95	-0.05	4.84m	-0.3%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	18	1.25	4.95m	7.5%
28-03-23	Tue	16.75	-0.4	4.02m	-2.3%
27-03-23	Mon	17.15	-0.75	5.96m	-4.2%
24-03-23	Fri	17.9	-1	4.24m	-5.3%
23-03-23	Thu	18.9	-0.3	2.32m	-1.6%
22-03-23	Wed	19.2	0.1	2.37m	0.5%
21-03-23	Tue	19.1	-0.1	2.2m	-0.5%
20-03-23	Mon	19.2	-0.6	2.25m	-3.0%
17-03-23	Fri	19.8	-0.05	2.12m	-0.3%
16-03-23	Thu	19.85	0.45	4.28m	2.3%
15-03-23	Wed	19.4	-0.25	4.32m	-1.3%
14-03-23	Tue	19.65	-0.05	5.14m	-0.3%
13-03-23	Mon	19.7	-1.4	6.37m	-6.6%
10-03-23	Fri	21.1	0	4.95m	0.0%
09-03-23	Thu	21.1	-0.2	4.94m	-0.9%
08-03-23	Wed	21.3	0.2	4.6m	0.9%
07-03-23	Holiday :	Holi
06-03-23	Mon	21.1	0.55	6.03m	2.7%
03-03-23	Fri	20.55	0.8	8.64m	4.1%
02-03-23	Thu	19.75	-0.3	3.4m	-1.5%
01-03-23	Wed	20.05	0.6	4.11m	3.1%
28-02-23	Tue	19.45	-0.2	3.9m	-1.0%
27-02-23	Mon	19.65	-1.2	4.79m	-5.8%
24-02-23	Fri	20.85	0.3	4.55m	1.5%
23-02-23	Thu	21.25	0.7	10.75m	3.4%
22-02-23	Wed	20.55	-0.7	5.07m	-3.3%
21-02-23	Tue	20.55	1.55	8.77m	8.2%
20-02-23	Mon	19	-0.15	2.69m	-0.8%
17-02-23	Fri	19.15	0.05	2.66m	0.3%
16-02-23	Thu	19.1	-0.25	2.84m	-1.3%
15-02-23	Wed	19.35	0.55	3.68m	2.9%
14-02-23	Tue	18.8	-0.65	4.86m	-3.3%
13-02-23	Mon	19.45	-0.8	3.42m	-4.0%
10-02-23	Fri	20.25	-0.4	2.63m	-1.9%
09-02-23	Thu	20.65	0.35	4.54m	1.7%
08-02-23	Wed	19.05	-1.7	11.71m	-8.2%
07-02-23	Tue	20.3	1.25	6.9m	6.6%
06-02-23	Mon	20.75	-1.2	5.54m	-5.5%
03-02-23	Fri	21.95	-0.5	9.38m	-2.2%
02-02-23	Thu	22.45	-0.1	7.19m	-0.4%
01-02-23	Wed	22.55	-0.65	7.43m	-2.8%
31-01-23	Tue	23.2	1.15	7.25m	5.2%
30-01-23	Mon	22.05	-1	8.23m	-4.3%
27-01-23	Fri	23.05	-0.5	12.56m	-2.1%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	23.55	1	15.68m	4.4%
24-01-23	Tue	22.55	-1.45	25.05m	-6.0%
23-01-23	Mon	24	1.9	31.36m	8.6%
20-01-23	Fri	22.1	1.8	22.96m	8.9%
19-01-23	Thu	20.3	0.8	17.25m	4.1%
18-01-23	Wed	19.5	0.45	8.49m	2.4%
17-01-23	Tue	19.05	-0.45	9.06m	-2.3%
16-01-23	Mon	19.5	0.65	46.02m	3.4%
13-01-23	Fri	18.85	1.5	44.44m	8.6%
12-01-23	Thu	16.2	0.2	5.45m	1.3%
11-01-23	Wed	17.35	1.15	20.34m	7.1%
10-01-23	Tue	16	-0.5	7.61m	-3.0%
09-01-23	Mon	16.5	0.05	2.6m	0.3%
06-01-23	Fri	16.45	-0.35	5.62m	-2.1%
05-01-23	Thu	16.8	0.05	5.28m	0.3%
04-01-23	Wed	16.75	-0.8	8.76m	-4.6%
03-01-23	Tue	17.55	0	11.55m	0.0%
02-01-23	Mon	17.55	1.4	20.66m	8.7%
30-12-22	Fri	16.15	-0.1	3.31m	-0.6%
29-12-22	Thu	16.25	0.2	5.94m	1.2%
28-12-22	Wed	16.05	0.05	9.67m	0.3%
27-12-22	Tue	15.35	2.25	11.29m	17.2%
26-12-22	Mon	16	0.65	9.55m	4.2%
23-12-22	Fri	13.1	-1.6	8.06m	-10.9%
22-12-22	Thu	14.7	-0.45	10.49m	-3.0%
21-12-22	Wed	15.15	-2.25	14.01m	-12.9%
20-12-22	Tue	17.4	0.15	25.2m	0.9%
19-12-22	Mon	17.25	2.3	31.93m	15.4%
16-12-22	Fri	14.95	0.35	6.85m	2.4%
15-12-22	Thu	14.6	0.1	3.35m	0.7%
14-12-22	Wed	14.5	-0.1	2.2m	-0.7%
13-12-22	Tue	14.6	-0.45	4.82m	-3.0%
12-12-22	Mon	15.05	0.55	7.19m	3.8%
09-12-22	Fri	14.5	1.45	19.12m	11.1%
08-12-22	Thu	13.05	0	1.28m	0.0%
07-12-22	Wed	13.05	0.2	1.82m	1.6%
06-12-22	Tue	12.85	-0.05	739.09k	-0.4%
05-12-22	Mon	12.9	0	1.42m	0.0%
02-12-22	Fri	12.9	0.1	1.47m	0.8%
01-12-22	Thu	12.8	0.2	1.35m	1.6%
30-11-22	Wed	12.6	-0.15	1.01m	-1.2%
29-11-22	Tue	12.75	-0.1	1.02m	-0.8%
28-11-22	Mon	12.85	-0.2	1.45m	-1.5%
25-11-22	Fri	13.05	0.65	5.54m	5.2%
24-11-22	Thu	12.45	-0.15	877.25k	-1.2%
23-11-22	Wed	12.4	-0.05	972.05k	-0.4%
22-11-22	Tue	12.6	-0.15	884.89k	-1.2%
21-11-22	Mon	12.75	0.25	1.45m	2.0%
18-11-22	Fri	12.5	-0.2	1.3m	-1.6%
17-11-22	Thu	12.7	0	971.79k	0.0%
16-11-22	Wed	12.7	-0.1	1.15m	-0.8%
15-11-22	Tue	12.8	-0.15	961.86k	-1.2%
14-11-22	Mon	12.95	0	1m	0.0%
11-11-22	Fri	12.95	-0.1	1.25m	-0.8%
10-11-22	Thu	13.05	-0.1	1.12m	-0.8%
09-11-22	Wed	13.15	-0.15	1.18m	-1.1%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	13.3	0	1.1m	0.0%
04-11-22	Fri	13.3	0	1.21m	0.0%
03-11-22	Thu	13.3	0.05	984.38k	0.4%
02-11-22	Wed	13.25	-0.15	1.57m	-1.1%
01-11-22	Tue	13.4	-0.25	966.75k	-1.8%
31-10-22	Mon	13.65	-0.15	1.43m	-1.1%
28-10-22	Fri	13.8	0	1.62m	0.0%
27-10-22	Thu	13.8	-0.25	3.44m	-1.8%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	14.05	-0.1	1.17m	-0.7%
24-10-22	Muhurat Trading	14.15	0.15	789.74k	1.1%
21-10-22	Fri	14	0.35	2.67m	2.6%
20-10-22	Thu	13.65	0.05	2.03m	0.4%
19-10-22	Wed	13.6	-0.15	5.23m	-1.1%
18-10-22	Tue	13.75	1.25	2.62m	10.0%
17-10-22	Mon	12.5	-0.1	857.87k	-0.8%
14-10-22	Fri	12.6	-0.25	1.15m	-1.9%
13-10-22	Thu	12.85	0	1.38m	0.0%
12-10-22	Wed	12.85	-0.15	1.25m	-1.2%
11-10-22	Tue	13	0	1.23m	0.0%
10-10-22	Mon	13	-0.15	1.51m	-1.1%
07-10-22	Fri	13.15	-0.15	1.33m	-1.1%
06-10-22	Thu	13.3	0.1	1.08m	0.8%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	13.2	0.2	1.1m	1.5%
03-10-22	Mon	13	0	1.32m	0.0%
30-09-22	Fri	13	-0.05	1.76m	-0.4%
29-09-22	Thu	13.05	0.05	1.16m	0.4%
28-09-22	Wed	13	0.1	2.7m	0.8%
27-09-22	Tue	13.3	-0.65	1.97m	-4.7%
26-09-22	Mon	12.9	-0.4	2.96m	-3.0%
23-09-22	Fri	13.95	-0.05	3.39m	-0.4%
22-09-22	Thu	14	-0.05	1.68m	-0.4%
21-09-22	Wed	14.05	-0.05	3.91m	-0.4%
20-09-22	Tue	14.1	0.65	1.59m	4.8%
19-09-22	Mon	13.45	-0.45	2.1m	-3.2%
16-09-22	Fri	13.9	-0.3	2.37m	-2.1%
15-09-22	Thu	14.3	-0.1	1.99m	-0.7%
14-09-22	Wed	14.2	-0.1	1.47m	-0.7%
13-09-22	Tue	14.4	0.05	1.42m	0.3%
12-09-22	Mon	14.35	-0.25	2.04m	-1.7%
09-09-22	Fri	14.6	-0.05	1.51m	-0.3%
08-09-22	Thu	14.65	-0.1	1.4m	-0.7%
07-09-22	Wed	14.75	0.1	1.41m	0.7%
06-09-22	Tue	14.65	-0.2	2.93m	-1.3%
05-09-22	Mon	14.85	0.05	2.1m	0.3%
02-09-22	Fri	15	0.2	7.66m	1.4%
01-09-22	Thu	14.8	-0.2	2.94m	-1.3%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	14.8	0.7	1.66m	5.0%
29-08-22	Mon	14.1	-0.15	2.6m	-1.0%
26-08-22	Fri	14.55	-0.45	4.12m	-3.1%
25-08-22	Thu	14.7	-0.25	1.98m	-1.7%
24-08-22	Wed	14.95	-0.3	3.29m	-2.0%
23-08-22	Tue	15.25	0.2	5.12m	1.3%
22-08-22	Mon	15.05	0.7	6.76m	4.9%
19-08-22	Fri	14.35	-0.5	2.95m	-3.4%
18-08-22	Thu	14.85	0	2.82m	0.0%
17-08-22	Wed	14.85	-0.3	3.79m	-2.0%
16-08-22	Tue	15.15	-0.35	3.87m	-2.3%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	15.5	0.1	6.65m	0.6%
11-08-22	Thu	16.2	0.75	8.41m	4.9%
10-08-22	Wed	15.4	-0.8	8.19m	-4.9%
09-08-22	Holiday :	Moharram
08-08-22	Mon	15.45	0.7	1.64m	4.7%
05-08-22	Fri	14.75	-0.75	6.6m	-4.8%
04-08-22	Thu	15.5	-0.85	7.26m	-5.2%
03-08-22	Wed	16.35	-0.85	5.38m	-4.9%
02-08-22	Tue	17.2	0.8	8.01m	4.9%
01-08-22	Mon	16.4	0.75	3.38m	4.8%
29-07-22	Fri	15.65	0.5	13.48m	3.3%
28-07-22	Thu	15.15	0.7	3.02m	4.8%
27-07-22	Wed	14.45	0.65	4.96m	4.7%
26-07-22	Tue	13.8	-0.5	14.23m	-3.5%
25-07-22	Mon	14.3	0.65	7.31m	4.8%
22-07-22	Fri	13.65	0.65	5.33m	5.0%
21-07-22	Thu	13	0.6	2.2m	4.8%
20-07-22	Wed	12.4	0.15	2.66m	1.2%
19-07-22	Tue	12.25	-0.1	1.44m	-0.8%
18-07-22	Mon	12.35	0.2	3.03m	1.6%
15-07-22	Fri	12.15	0.5	2.82m	4.3%
14-07-22	Thu	11.65	-0.35	1.85m	-2.9%
13-07-22	Wed	12	-0.3	2.16m	-2.4%
12-07-22	Tue	12.3	-0.2	6.71m	-1.6%
11-07-22	Mon	12.5	0.55	2.21m	4.6%
08-07-22	Fri	11.95	0.2	14.93m	1.7%
07-07-22	Thu	12.35	-0.6	6.53m	-4.6%
06-07-22	Wed	11.75	-0.6	1.95m	-4.9%
05-07-22	Tue	12.95	0.6	423.77k	4.9%
04-07-22	Mon	12.35	0.55	767.26k	4.7%
01-07-22	Fri	11.8	0.55	3.53m	4.9%
30-06-22	Thu	11.25	0.5	2.54m	4.7%
29-06-22	Wed	10.75	0.5	1.4m	4.9%
28-06-22	Tue	10.25	0.45	4.65m	4.6%
27-06-22	Mon	9.8	0.45	272.64k	4.8%
24-06-22	Fri	9.35	0.4	504.68k	4.5%
23-06-22	Thu	8.95	0.4	3.41m	4.7%
22-06-22	Wed	8.55	-0.4	4.25m	-4.5%
21-06-22	Tue	8.95	0.4	7.98m	4.7%
20-06-22	Mon	8.55	-0.45	2.98m	-5.0%