Lucent Industrie

Lucent Industries Ltd Historical Data

NSEBSE

₹1,133.55

(0.19%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	700.95	700.95	699.9	700	16	1,68,704	241
23-Jun-2025	690	734	690	709.95	27	3,86,940	555
24-Jun-2025	725	745.4	716	745.4	65	38,61,960	5,196
25-Jun-2025	754.95	782.65	754.95	782.65	102	21,48,137	2,747
26-Jun-2025	802	821.75	799.9	821.75	161	55,92,735	6,893
27-Jun-2025	856	861.95	800	800.45	238	2,79,94,934	34,751
30-Jun-2025	811	840.45	811	840.45	86	16,25,761	1,946
01-Jul-2025	879.95	882.45	855	882.45	117	52,02,348	5,946
02-Jul-2025	926.45	926.55	900	926.55	208	76,37,186	8,253
03-Jul-2025	959.65	972.85	940	972.8	247	1,04,96,113	10,880
04-Jul-2025	1,005	1,021.4	972.8	1,001.9	298	1,03,69,855	10,227
07-Jul-2025	1,001.9	1,051.95	1,001.9	1,034.15	302	93,92,222	9,074
08-Jul-2025	1,054.85	1,085.85	1,054.85	1,073.9	400	2,00,80,114	18,661
09-Jul-2025	1,099	1,126	1,032	1,066.55	510	3,65,92,844	33,917
10-Jul-2025	1,109	1,119.85	1,050	1,119.8	282	1,67,65,956	15,204
11-Jul-2025	1,140	1,175.75	1,120	1,121.15	346	2,21,05,064	19,546
14-Jul-2025	1,150	1,169.7	1,120	1,129.4	164	1,42,50,463	12,608
15-Jul-2025	1,135	1,165	1,120	1,121.85	185	63,25,942	5,610
16-Jul-2025	1,100	1,121.9	1,100	1,109.45	170	58,17,859	5,271
17-Jul-2025	1,135	1,140	1,121	1,131.35	117	1,63,98,819	14,496
18-Jul-2025	1,145	1,145	1,130	1,133.55	85	68,57,075	6,057

Lucent Industrie: Related NEWS

No Record Found

Invest wise with Expert advice