Loyal Textile Mills (LOYT)

LOYT
🏛️ India →
301.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1,299.65 1,318.00 1,230.10 1,283.35 0.0M
2021-12-30 1,300.00 1,338.95 1,240.20 1,274.15 0.0M
2021-12-29 1,390.00 1,390.00 1,270.00 1,316.80 0.0M
2021-12-28 1,125.00 1,304.10 1,125.00 1,299.30 0.0M
2021-12-27 1,071.00 1,100.00 1,050.00 1,086.75 0.0M
2021-12-24 1,168.00 1,168.00 1,061.05 1,069.50 0.0M
2021-12-23 1,149.95 1,149.95 1,072.70 1,101.55 0.0M
2021-12-22 1,111.00 1,115.50 1,045.00 1,087.95 0.0M
2021-12-21 1,004.55 1,085.00 1,004.00 1,040.95 0.0M
2021-12-20 1,000.00 1,099.85 981.00 1,064.90 0.0M
2021-12-17 1,174.95 1,179.95 1,050.00 1,072.20 0.0M
2021-12-16 1,184.55 1,184.55 1,082.00 1,132.05 0.0M
2021-12-15 1,099.50 1,160.00 1,061.00 1,137.05 0.0M
2021-12-14 1,052.90 1,087.00 1,052.90 1,084.25 0.0M
2021-12-13 1,036.00 1,080.00 1,036.00 1,072.50 0.0M
2021-12-10 1,040.00 1,063.00 1,010.00 1,026.60 0.0M
2021-12-09 1,046.00 1,098.95 1,035.00 1,046.35 0.0M
2021-12-08 1,016.20 1,070.00 1,016.20 1,046.00 0.0M
2021-12-07 1,047.00 1,050.00 1,011.45 1,021.30 0.0M
2021-12-06 995.00 1,039.95 995.00 1,017.70 0.0M
2021-12-03 1,026.00 1,048.90 1,002.05 1,032.20 0.0M
2021-12-02 1,047.00 1,055.00 1,004.00 1,039.65 0.0M
2021-12-01 1,058.00 1,060.05 996.45 1,020.50 0.0M
2021-11-30 981.60 1,060.00 970.05 1,018.90 0.0M
2021-11-29 1,040.65 1,040.65 947.00 981.60 0.0M
2021-11-26 1,087.20 1,120.00 1,000.00 1,040.65 0.0M
2021-11-25 1,093.25 1,110.00 1,060.05 1,096.45 0.0M
2021-11-24 1,034.00 1,140.00 1,025.00 1,071.80 0.0M
2021-11-23 940.00 1,025.00 902.00 1,014.05 0.0M
2021-11-22 942.00 960.00 890.10 897.90 0.0M
2021-11-18 975.00 1,008.90 936.00 942.85 0.0M
2021-11-17 1,000.00 1,020.00 945.00 951.50 0.0M
2021-11-16 999.20 1,024.95 985.00 1,006.65 0.0M
2021-11-15 1,060.00 1,077.00 982.05 999.20 0.0M
2021-11-12 1,026.00 1,114.00 1,026.00 1,045.20 0.0M
2021-11-11 915.00 1,050.00 867.50 1,008.00 0.0M
2021-11-10 945.00 945.00 896.00 907.65 0.0M
2021-11-09 909.00 950.00 896.00 907.30 0.0M
2021-11-08 891.00 925.00 878.00 900.20 0.0M
2021-11-04 866.90 900.00 858.00 867.45 0.0M
2021-11-03 884.95 885.00 850.00 855.90 0.0M
2021-11-02 867.00 884.80 845.00 866.65 0.0M
2021-11-01 857.95 864.00 844.05 860.25 0.0M
2021-10-29 827.00 845.00 811.00 839.80 0.0M
2021-10-28 825.00 855.00 825.00 832.95 0.0M
2021-10-27 866.00 866.00 820.10 827.30 0.0M
2021-10-26 835.00 860.00 802.00 842.85 0.0M
2021-10-25 828.00 828.00 791.55 799.15 0.0M
2021-10-22 833.40 833.40 802.00 810.40 0.0M
2021-10-21 850.00 850.00 802.10 821.25 0.0M
2021-10-20 854.35 854.35 804.00 829.40 0.0M
2021-10-19 855.10 877.00 810.00 829.45 0.0M
2021-10-18 867.00 867.00 840.00 854.90 0.0M
2021-10-14 826.15 889.90 826.15 860.55 0.0M
2021-10-13 864.95 864.95 830.00 843.95 0.0M
2021-10-12 880.00 880.00 830.00 842.15 0.0M
2021-10-11 912.35 912.35 853.20 868.10 0.0M
2021-10-08 906.90 930.00 833.55 894.45 0.0M
2021-10-07 850.00 919.45 800.10 906.90 0.0M
2021-10-06 741.00 862.85 725.00 834.85 0.0M
2021-10-05 699.00 724.40 693.20 719.05 0.0M
2021-10-04 707.00 739.90 695.10 715.40 0.0M
2021-10-01 698.45 711.00 678.50 706.45 0.0M
2021-09-30 701.00 701.00 686.35 688.55 0.0M
2021-09-29 657.20 688.85 657.20 686.40 0.0M
2021-09-28 689.35 689.35 663.50 668.75 0.0M
2021-09-27 670.80 682.00 665.00 671.45 0.0M
2021-09-24 652.60 680.00 652.60 663.95 0.0M
2021-09-23 665.00 679.40 650.00 664.60 0.0M
2021-09-22 667.15 680.00 645.00 663.65 0.0M
2021-09-21 700.00 700.00 630.15 667.15 0.0M
2021-09-20 702.00 703.50 670.20 677.60 0.0M
2021-09-17 689.00 690.00 675.05 689.25 0.0M
2021-09-16 687.00 698.80 660.00 676.05 0.0M
2021-09-15 694.90 694.90 671.00 677.75 0.0M
2021-09-14 720.00 724.95 670.00 674.60 0.0M
2021-09-13 709.00 709.00 680.00 698.95 0.0M
2021-09-09 725.00 725.00 691.00 692.75 0.0M
2021-09-08 700.00 719.95 686.25 709.35 0.0M
2021-09-07 689.00 703.00 673.50 697.00 0.0M
2021-09-06 647.00 699.95 647.00 691.85 0.0M
2021-09-03 663.50 663.60 646.60 662.80 0.0M
2021-09-02 638.55 670.00 638.55 646.60 0.0M
2021-09-01 665.00 670.00 630.00 640.95 0.0M
2021-08-31 660.50 660.50 643.00 646.40 0.0M
2021-08-30 660.00 670.00 643.00 668.75 0.0M
2021-08-27 650.15 660.00 635.10 640.60 0.0M
2021-08-26 680.00 680.00 642.60 650.15 0.0M
2021-08-25 690.00 699.80 671.00 680.35 0.0M
2021-08-24 662.00 703.00 650.00 690.45 0.0M
2021-08-23 715.00 715.00 658.00 660.00 0.0M
2021-08-20 730.05 730.05 690.10 696.15 0.0M
2021-08-18 748.00 749.00 725.10 732.05 0.0M
2021-08-17 777.00 777.00 730.10 746.35 0.0M
2021-08-16 809.90 819.70 752.00 768.50 0.0M
2021-08-13 780.00 809.90 771.00 796.40 0.0M
2021-08-12 750.00 792.00 744.95 781.05 0.0M
2021-08-11 731.00 736.95 680.10 722.80 0.0M
2021-08-10 815.15 849.95 730.00 759.65 0.0M
2021-08-09 836.00 855.00 831.20 837.75 0.0M
2021-08-06 818.00 824.80 805.00 821.05 0.0M
2021-08-05 838.00 840.00 791.05 805.20 0.0M
2021-08-04 870.00 871.65 799.00 821.55 0.0M
2021-08-03 870.00 875.00 860.10 866.00 0.0M
2021-08-02 848.00 870.00 825.00 856.05 0.0M
2021-07-30 810.00 825.00 810.00 823.10 0.0M
2021-07-29 824.95 824.95 810.00 813.75 0.0M
2021-07-28 795.05 825.00 793.15 797.40 0.0M
2021-07-27 800.00 810.00 778.50 803.70 0.0M
2021-07-26 794.00 830.00 790.00 792.45 0.0M
2021-07-23 795.00 800.00 787.00 794.05 0.0M
2021-07-22 795.00 795.00 780.00 793.05 0.0M
2021-07-20 835.00 853.00 760.00 788.90 0.0M
2021-07-19 840.00 865.00 796.45 833.40 0.0M
2021-07-16 734.00 859.70 734.00 827.75 0.0M
2021-07-15 734.00 734.00 720.00 721.70 0.0M
2021-07-14 733.90 734.00 719.00 728.65 0.0M
2021-07-13 706.00 740.00 706.00 733.95 0.0M
2021-07-12 679.00 699.00 660.00 694.55 0.0M
2021-07-09 660.00 680.00 634.00 675.10 0.0M
2021-07-08 688.70 690.00 632.00 652.05 0.0M
2021-07-07 650.00 660.00 620.00 650.45 0.0M
2021-07-06 689.00 689.00 651.10 660.00 0.0M
2021-07-05 681.75 689.00 651.60 666.75 0.0M
2021-07-02 640.05 685.00 640.05 681.75 0.0M
2021-07-01 681.00 690.00 640.10 651.90 0.0M
2021-06-30 633.00 667.80 600.00 654.60 0.0M
2021-06-29 610.05 638.00 604.00 632.55 0.0M
2021-06-28 599.00 630.00 598.20 626.40 0.0M
2021-06-25 628.90 628.90 603.50 610.95 0.0M
2021-06-24 620.00 630.95 612.00 617.45 0.0M
2021-06-23 629.75 629.75 605.10 623.60 0.0M
2021-06-22 595.00 639.00 595.00 619.35 0.0M
2021-06-21 619.00 629.95 619.00 621.00 0.0M
2021-06-18 609.05 610.00 591.10 600.20 0.0M
2021-06-17 620.00 630.00 593.00 622.15 0.0M
2021-06-16 635.00 635.00 605.00 620.00 0.0M
2021-06-15 646.05 646.05 615.80 616.50 0.0M
2021-06-14 626.00 640.00 610.00 633.35 0.0M
2021-06-11 649.00 650.00 620.00 625.00 0.0M
2021-06-10 650.00 650.00 590.00 632.55 0.0M
2021-06-09 639.00 669.95 625.70 638.65 0.0M
2021-06-08 673.45 673.45 634.00 640.05 0.0M
2021-06-07 679.40 689.00 661.75 663.60 0.0M
2021-06-04 674.75 674.75 651.35 667.80 0.0M
2021-06-03 658.35 680.00 650.00 656.30 0.0M
2021-06-02 681.00 681.00 630.00 642.00 0.0M
2021-06-01 670.25 680.00 642.00 658.45 0.0M
2021-05-31 698.00 698.00 661.10 671.05 0.0M
2021-05-28 699.90 699.90 620.00 656.40 0.0M
2021-05-27 698.95 720.00 661.00 675.45 0.0M
2021-05-26 700.00 700.00 676.10 689.30 0.0M
2021-05-25 740.00 740.00 660.00 670.65 0.0M
2021-05-24 699.95 743.00 655.20 695.35 0.0M
2021-05-21 795.00 795.00 687.15 701.90 0.0M
2021-05-20 760.00 815.00 728.20 763.45 0.0M
2021-05-19 700.00 749.00 590.30 742.50 0.0M
2021-05-18 636.00 699.00 636.00 675.85 0.0M
2021-05-17 549.95 636.00 549.95 619.40 0.0M
2021-05-14 530.00 544.50 514.50 540.00 0.0M
2021-05-12 493.10 540.00 493.10 529.75 0.0M
2021-05-11 500.00 530.00 500.00 520.00 0.0M
2021-05-10 491.10 542.95 491.10 528.00 0.0M
2021-05-07 490.00 510.50 490.00 491.10 0.0M
2021-05-06 497.45 497.45 480.00 480.10 0.0M
2021-05-05 496.00 497.95 480.00 482.30 0.0M
2021-05-04 490.40 500.00 487.00 495.95 0.0M
2021-05-03 486.00 512.95 485.00 490.40 0.0M
2021-04-30 525.00 525.00 485.00 496.00 0.0M
2021-04-29 475.70 505.00 475.00 499.35 0.0M
2021-04-28 512.00 520.00 512.00 512.00 0.0M
2021-04-27 475.00 567.00 472.00 512.00 0.0M
2021-04-26 475.00 475.00 475.00 475.00 0.0M
2021-04-23 482.50 498.00 465.50 470.00 0.0M
2021-04-22 475.00 498.50 475.00 498.50 0.0M
2021-04-20 514.95 514.95 470.00 470.00 0.0M
2021-04-19 473.00 495.00 450.20 472.25 0.0M
2021-04-16 457.30 495.00 457.30 466.10 0.0M
2021-04-15 485.00 495.00 485.00 495.00 0.0M
2021-04-13 490.00 495.00 490.00 495.00 0.0M
2021-04-12 490.00 494.90 438.00 494.90 0.0M
2021-04-09 503.00 517.90 501.00 509.70 0.0M
2021-04-08 490.00 503.00 490.00 502.60 0.0M
2021-04-07 500.00 500.00 500.00 500.00 0.0M
2021-04-06 470.00 490.00 470.00 485.00 0.0M
2021-04-05 504.00 504.00 459.10 472.45 0.0M
2021-04-01 504.00 504.00 503.00 504.00 0.0M
2021-03-31 510.00 510.00 471.50 477.25 0.0M
2021-03-30 510.00 510.00 480.00 507.50 0.0M
2021-03-26 499.95 512.95 499.95 503.95 0.0M
2021-03-25 500.00 510.00 471.00 471.00 0.0M
2021-03-24 481.00 482.00 481.00 481.10 0.0M
2021-03-23 503.00 503.00 480.00 480.00 0.0M
2021-03-22 469.50 490.10 468.95 470.00 0.0M
2021-03-19 510.00 510.00 457.15 474.70 0.0M
2021-03-18 510.00 510.00 501.00 501.00 0.0M
2021-03-17 510.00 510.00 510.00 510.00 0.0M
2021-03-16 510.00 510.00 505.00 505.00 0.0M
2021-03-15 511.00 515.00 508.00 512.95 0.0M
2021-03-12 510.00 510.05 510.00 510.00 0.0M
2021-03-10 510.00 528.75 502.35 515.10 0.0M
2021-03-09 542.00 542.00 503.00 503.00 0.0M
2021-03-08 500.00 512.00 500.00 510.00 0.0M
2021-03-05 542.40 542.40 495.00 502.15 0.0M
2021-03-04 513.00 515.00 513.00 515.00 0.0M
2021-03-03 485.50 520.00 485.50 500.00 0.0M
2021-03-02 477.00 500.00 477.00 480.20 0.0M
2021-03-01 488.00 496.00 459.65 465.00 0.0M
2021-02-26 471.70 499.90 456.00 472.25 0.0M
2021-02-25 470.00 505.80 470.00 500.00 0.0M
2021-02-24 452.00 487.00 442.55 470.20 0.0M
2021-02-23 470.25 479.85 470.00 479.85 0.0M
2021-02-22 470.25 475.05 470.25 470.25 0.0M
2021-02-19 470.05 496.40 470.00 478.35 0.0M
2021-02-18 490.40 503.85 470.00 480.80 0.0M
2021-02-17 485.05 511.15 485.00 490.40 0.0M
2021-02-16 511.60 529.95 485.00 497.80 0.0M
2021-02-15 535.00 535.00 502.20 511.60 0.0M
2021-02-12 555.00 555.00 504.00 516.65 0.0M
2021-02-11 520.00 530.00 500.15 529.90 0.0M
2021-02-10 520.05 520.20 520.05 520.05 0.0M
2021-02-09 498.10 531.00 498.10 519.80 0.0M
2021-02-08 500.05 519.00 487.80 519.00 0.0M
2021-02-05 500.05 510.00 500.05 500.05 0.0M
2021-02-04 517.00 520.00 516.00 516.50 0.0M
2021-02-03 480.10 530.00 480.10 515.00 0.0M
2021-02-02 525.00 525.00 467.05 513.85 0.0M
2021-02-01 520.00 520.00 499.00 499.00 0.0M
2021-01-29 502.00 502.00 468.10 497.10 0.0M
2021-01-28 481.05 508.00 481.05 506.75 0.0M
2021-01-27 510.95 529.90 490.00 507.90 0.0M
2021-01-25 500.00 521.90 464.05 500.55 0.0M
2021-01-22 500.05 500.05 500.00 500.00 0.0M
2021-01-21 482.05 538.50 482.05 492.15 0.0M
2021-01-20 501.00 520.00 500.00 519.50 0.0M
2021-01-19 544.90 544.90 466.30 513.60 0.0M
2021-01-18 545.00 545.00 500.00 500.65 0.0M
2021-01-15 537.35 557.00 536.00 536.00 0.0M
2021-01-14 544.10 560.00 525.10 537.35 0.0M
2021-01-13 562.00 583.90 541.00 560.00 0.0M
2021-01-12 578.55 582.00 560.00 570.45 0.0M
2021-01-11 545.00 574.00 516.50 568.20 0.0M
2021-01-08 546.00 550.00 529.00 545.00 0.0M
2021-01-07 500.00 556.00 500.00 539.75 0.0M
2021-01-06 535.00 560.00 506.00 539.15 0.0M
2021-01-05 499.00 529.00 461.00 522.45 0.0M
2021-01-04 474.00 522.00 474.00 484.80 0.0M
2021-01-01 488.00 523.00 450.00 473.35 0.0M