Lucent Industries

LUIL
🏛️ india →
1,100.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 606.15 609.00 590.00 590.35 0.0M
2024-12-30 582.00 582.75 569.05 582.75 0.0M
2024-12-27 555.00 555.00 555.00 555.00 0.0M
2024-12-26 588.00 588.00 555.00 555.00 0.0M
2024-12-24 597.00 597.00 560.00 560.00 0.0M
2024-12-23 590.00 590.00 561.00 569.95 0.0M
2024-12-20 600.40 600.40 560.00 564.15 0.0M
2024-12-19 597.00 597.50 570.00 571.85 0.0M
2024-12-18 645.15 645.15 595.00 597.50 0.0M
2024-12-17 612.00 637.95 612.00 614.50 0.0M
2024-12-16 627.00 627.00 600.00 610.05 0.0M
2024-12-13 600.95 619.70 590.00 600.00 0.0M
2024-12-12 619.50 619.50 590.00 590.20 0.0M
2024-12-11 604.00 604.00 590.00 590.00 0.0M
2024-12-10 609.65 609.65 590.00 590.60 0.0M
2024-12-09 609.00 620.00 594.00 594.75 0.0M
2024-12-06 603.85 640.50 595.00 620.00 0.0M
2024-12-05 615.00 630.00 605.00 610.00 0.0M
2024-12-04 600.00 600.00 590.00 600.00 0.0M
2024-12-03 616.10 616.10 590.00 600.00 0.0M
2024-12-02 600.00 630.00 600.00 605.05 0.0M
2024-11-29 600.00 600.00 590.00 600.00 0.0M
2024-11-28 605.00 635.00 599.75 605.00 0.0M
2024-11-27 620.00 620.00 597.30 605.00 0.0M
2024-11-26 630.00 630.05 600.00 608.90 0.0M
2024-11-25 614.95 622.10 582.00 600.05 0.1M
2024-11-22 609.90 612.80 579.30 592.50 0.0M
2024-11-21 609.70 609.70 570.00 595.30 0.0M
2024-11-19 596.25 613.75 555.35 585.00 0.0M
2024-11-18 581.85 598.90 580.00 584.55 0.0M
2024-11-14 570.40 570.40 570.00 570.40 0.0M
2024-11-13 537.90 568.95 537.90 543.25 0.0M
2024-11-12 563.45 565.00 545.00 563.95 0.0M
2024-11-11 558.75 558.75 540.00 557.75 0.0M
2024-11-08 511.50 532.30 511.50 532.30 0.0M
2024-11-07 522.00 522.00 521.90 521.90 0.0M
2024-11-06 532.45 532.45 532.45 532.45 0.0M
2024-11-05 543.30 543.30 543.30 543.30 0.0M
2024-11-04 576.95 576.95 554.35 554.35 0.0M
2024-10-31 565.65 565.65 565.65 565.65 0.0M
2024-10-30 554.60 554.60 554.60 554.60 0.0M
2024-10-29 543.75 543.75 543.75 543.75 0.0M
2024-10-28 533.10 533.10 513.00 533.10 0.0M
2024-10-25 502.25 522.65 502.25 522.65 0.0M
2024-10-24 512.45 512.45 512.45 512.45 0.0M
2024-10-23 522.90 522.90 522.90 522.90 0.0M
2024-10-22 533.55 533.55 533.55 533.55 0.0M
2024-10-21 544.40 544.40 544.40 544.40 0.0M
2024-10-18 555.50 555.50 555.50 555.50 0.0M
2024-10-17 550.30 566.80 550.30 566.80 0.0M
2024-10-16 561.50 561.50 561.50 561.50 0.0M
2024-10-15 572.95 572.95 572.95 572.95 0.0M
2024-10-14 596.25 596.25 584.60 584.60 0.0M
2024-10-11 584.60 584.60 584.60 584.60 0.0M
2024-10-10 573.15 573.15 573.15 573.15 0.0M
2024-10-09 561.00 561.95 560.95 561.95 0.0M
2024-10-08 541.05 551.00 530.25 551.00 0.0M
2024-10-07 541.05 541.05 541.05 541.05 0.0M
2024-10-04 530.45 530.45 530.45 530.45 0.0M
2024-10-03 520.05 520.05 520.05 520.05 0.0M
2024-10-01 509.90 509.90 509.90 509.90 0.0M
2024-09-30 499.95 499.95 499.95 499.95 0.0M
2024-09-27 490.15 490.15 490.15 490.15 0.0M
2024-09-26 480.55 480.55 480.55 480.55 0.0M
2024-09-25 471.15 471.15 471.15 471.15 0.0M
2024-09-24 461.95 461.95 461.95 461.95 0.0M
2024-09-23 452.90 452.90 452.90 452.90 0.0M
2024-09-20 444.05 444.05 444.05 444.05 0.0M
2024-09-19 435.35 435.35 435.35 435.35 0.0M
2024-09-18 426.85 426.85 426.85 426.85 0.0M
2024-09-17 418.50 418.50 418.50 418.50 0.0M
2024-09-16 410.30 410.30 410.30 410.30 0.0M
2024-09-13 402.30 402.30 402.30 402.30 0.0M
2024-09-12 394.45 394.45 394.45 394.45 0.0M
2024-09-11 386.75 386.75 386.75 386.75 0.0M
2024-09-10 379.20 379.20 379.20 379.20 0.0M
2024-09-09 371.80 371.80 371.80 371.80 0.0M
2024-09-06 364.55 364.55 364.55 364.55 0.0M
2024-09-05 357.45 357.45 357.45 357.45 0.0M
2024-09-04 350.45 350.45 350.45 350.45 0.0M
2024-09-03 343.60 343.60 343.60 343.60 0.0M
2024-09-02 327.25 327.25 327.25 327.25 0.0M
2024-08-30 311.70 311.70 310.25 311.70 0.0M
2024-08-29 296.90 296.90 296.90 296.90 0.0M
2024-08-28 282.80 282.80 282.80 282.80 0.0M
2024-08-27 269.35 269.35 269.35 269.35 0.0M
2024-08-26 256.55 256.55 256.55 256.55 0.0M
2024-08-23 244.35 244.35 244.35 244.35 0.0M
2024-08-22 232.75 232.75 232.75 232.75 0.0M
2024-08-21 221.70 221.70 221.70 221.70 0.0M
2024-08-20 211.15 211.15 211.15 211.15 0.0M
2024-08-19 201.10 201.10 201.10 201.10 0.0M
2024-08-16 191.55 191.55 191.55 191.55 0.0M
2024-08-14 182.45 182.45 182.45 182.45 0.0M
2024-08-13 173.80 173.80 173.80 173.80 0.0M
2024-08-12 165.55 165.55 165.55 165.55 0.0M
2024-08-09 157.70 157.70 157.70 157.70 0.0M
2024-08-08 150.20 150.20 150.20 150.20 0.0M
2024-08-07 143.05 143.05 143.05 143.05 0.0M
2024-08-05 136.25 136.25 136.25 136.25 0.0M
2024-07-26 129.80 129.80 129.80 129.80 0.0M
2024-06-26 123.65 123.65 123.65 123.65 0.0M
2024-06-18 121.23 121.23 121.23 121.23 0.0M
2024-06-14 118.86 118.86 118.86 118.86 0.0M
2024-06-07 116.53 116.53 116.53 116.53 0.0M
2024-06-06 114.25 114.25 114.25 114.25 0.0M
2024-06-05 108.81 108.81 108.81 108.81 0.0M
2024-06-04 103.63 103.63 103.63 103.63 0.0M
2024-06-03 98.70 98.70 98.70 98.70 0.0M
2024-05-10 94.00 94.00 94.00 94.00 0.0M
2024-04-25 92.16 92.16 92.16 92.16 0.0M
2024-04-12 90.36 90.36 90.36 90.36 0.0M
2024-04-08 86.06 86.06 86.06 86.06 0.0M
2024-04-05 81.97 81.97 81.97 81.97 0.0M
2024-04-04 78.07 78.07 78.07 78.07 0.0M
2024-04-02 74.36 74.36 74.36 74.36 0.0M
2024-04-01 67.45 70.82 67.45 70.82 0.0M
2024-03-28 67.45 67.45 67.45 67.45 0.0M
2024-03-26 64.24 64.24 64.24 64.24 0.0M
2024-03-21 61.19 61.19 61.19 61.19 0.0M
2024-01-19 58.28 58.28 58.28 58.28 0.0M
2024-01-18 55.51 55.51 55.51 55.51 0.0M
2024-01-17 52.87 52.87 52.87 52.87 0.0M
2024-01-16 50.36 50.36 50.36 50.36 0.0M
2024-01-15 47.97 47.97 47.97 47.97 0.0M
2024-01-11 45.69 45.69 45.69 45.69 0.0M
2024-01-10 43.52 43.52 43.52 43.52 0.0M
2024-01-08 41.45 41.45 41.45 41.45 0.0M