Lloyds Engineering Works Limited (NSE:LLOYDSENGG)
India · Delayed Price · Currency is INR 98.25
-0.39 (-0.40%)
Oct 1, 2026, 3:30 PM IST
Lloyds Engineering Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 98.14 | 99.25 | 94.65 | 98.31 | 98.31 | -0.33% | 15,406,969 |
| Sep 30, 2026 | 102.72 | 104.20 | 97.51 | 98.64 | 98.64 | -3.47% | 20,659,896 |
| Sep 29, 2026 | 95.97 | 103.45 | 95.10 | 102.19 | 102.19 | 6.48% | 39,990,276 |
| Sep 28, 2026 | 98.68 | 99.35 | 95.10 | 95.97 | 95.97 | -2.63% | 19,001,411 |
| Sep 25, 2026 | 91.23 | 99.65 | 89.06 | 98.56 | 98.56 | 8.41% | 60,674,433 |
| Sep 24, 2026 | 90.25 | 93.00 | 90.10 | 90.91 | 90.91 | -0.67% | 10,861,920 |
| Sep 23, 2026 | 86.01 | 92.75 | 85.85 | 91.52 | 91.52 | 6.75% | 20,150,065 |
| Sep 22, 2026 | 85.86 | 88.90 | 85.50 | 85.73 | 85.73 | 0.85% | 8,563,009 |
| Sep 21, 2026 | 82.39 | 85.50 | 81.11 | 85.01 | 85.01 | 3.13% | 6,822,209 |
| Sep 18, 2026 | 80.20 | 82.63 | 80.20 | 82.43 | 82.43 | 2.78% | 2,821,471 |
| Sep 17, 2026 | 79.30 | 81.20 | 79.30 | 80.20 | 80.20 | 0.22% | 2,627,679 |
| Sep 16, 2026 | 79.71 | 81.00 | 77.68 | 80.02 | 80.02 | 0.39% | 4,340,426 |
| Sep 15, 2026 | 83.09 | 83.19 | 79.35 | 79.71 | 79.71 | -3.69% | 4,655,333 |
| Sep 11, 2026 | 80.00 | 83.50 | 78.50 | 82.76 | 82.76 | 2.74% | 8,020,345 |
| Sep 10, 2026 | 81.04 | 82.09 | 80.50 | 80.55 | 80.55 | -0.93% | 3,477,682 |
| Sep 9, 2026 | 81.80 | 82.47 | 80.71 | 81.31 | 81.31 | -0.61% | 4,107,410 |
| Sep 8, 2026 | 83.11 | 83.60 | 81.48 | 81.81 | 81.81 | -1.66% | 3,398,406 |
| Sep 7, 2026 | 84.00 | 85.11 | 82.65 | 83.19 | 83.19 | -1.21% | 3,246,321 |
| Sep 4, 2026 | 85.11 | 86.63 | 83.94 | 84.21 | 84.21 | -0.87% | 4,801,657 |
| Sep 3, 2026 | 83.20 | 85.90 | 83.20 | 84.95 | 84.95 | 2.63% | 3,707,337 |
| Sep 2, 2026 | 83.97 | 84.80 | 81.76 | 82.77 | 82.77 | -1.78% | 7,857,744 |
| Sep 1, 2026 | 86.20 | 86.87 | 83.48 | 84.27 | 84.27 | -2.51% | 4,683,049 |
| Aug 31, 2026 | 86.20 | 88.90 | 84.70 | 86.44 | 86.44 | -0.35% | 9,719,782 |
| Aug 28, 2026 | 87.50 | 87.85 | 86.02 | 86.74 | 86.74 | -0.94% | 3,159,675 |
| Aug 27, 2026 | 88.80 | 89.60 | 87.15 | 87.56 | 87.56 | -1.07% | 3,585,591 |
| Aug 26, 2026 | 86.00 | 89.00 | 85.76 | 88.51 | 88.51 | 3.24% | 5,665,352 |
| Aug 25, 2026 | 87.30 | 88.12 | 84.60 | 85.73 | 85.73 | -1.65% | 7,442,006 |
| Aug 24, 2026 | 90.10 | 90.29 | 86.54 | 87.17 | 87.17 | -3.20% | 8,583,079 |
| Aug 21, 2026 | 92.29 | 92.99 | 89.50 | 90.05 | 90.05 | -2.38% | 7,387,620 |
| Aug 20, 2026 | 93.55 | 93.70 | 91.62 | 92.25 | 92.25 | -0.70% | 4,581,955 |
| Aug 19, 2026 | 93.90 | 94.62 | 92.29 | 92.90 | 92.90 | -0.81% | 4,584,105 |
| Aug 18, 2026 | 91.77 | 94.50 | 91.60 | 93.66 | 93.66 | 2.69% | 10,766,214 |
| Aug 17, 2026 | 93.54 | 93.95 | 91.01 | 91.21 | 91.21 | -2.48% | 5,124,804 |
| Aug 14, 2026 | 91.15 | 94.50 | 91.15 | 93.53 | 93.53 | 2.89% | 8,313,171 |
| Aug 13, 2026 | 92.67 | 93.45 | 91.00 | 91.15 | 90.90 | -1.36% | 4,809,434 |
| Aug 12, 2026 | 93.75 | 94.25 | 91.00 | 92.41 | 92.16 | -0.68% | 7,926,085 |
| Aug 11, 2026 | 95.78 | 96.50 | 92.26 | 93.04 | 92.78 | -2.40% | 11,135,268 |
| Aug 10, 2026 | 97.20 | 99.75 | 95.00 | 95.33 | 95.07 | -1.60% | 20,278,842 |
| Aug 7, 2026 | 91.00 | 97.60 | 90.75 | 96.88 | 96.61 | 9.52% | 64,356,610 |
| Aug 6, 2026 | 93.25 | 94.98 | 86.25 | 88.46 | 88.22 | -5.17% | 24,459,058 |
| Aug 5, 2026 | 93.16 | 93.75 | 90.16 | 93.28 | 93.02 | 0.60% | 14,857,412 |
| Aug 4, 2026 | 92.25 | 93.99 | 90.55 | 92.72 | 92.47 | 0.96% | 15,573,787 |
| Aug 3, 2026 | 89.20 | 92.50 | 88.72 | 91.84 | 91.59 | 3.59% | 10,908,467 |
| Jul 31, 2026 | 88.40 | 90.50 | 87.90 | 88.66 | 88.42 | 0.67% | 3,936,956 |
| Jul 30, 2026 | 89.99 | 90.69 | 87.60 | 88.07 | 87.83 | -2.13% | 5,068,921 |
| Jul 29, 2026 | 91.73 | 92.10 | 89.20 | 89.99 | 89.74 | -1.31% | 7,345,295 |
| Jul 28, 2026 | 91.79 | 92.79 | 88.25 | 91.18 | 90.93 | -0.16% | 14,505,283 |
| Jul 27, 2026 | 89.05 | 92.00 | 89.05 | 91.33 | 91.08 | 3.29% | 9,220,184 |
| Jul 24, 2026 | 87.00 | 88.90 | 84.88 | 88.42 | 88.18 | 1.21% | 6,572,695 |
| Jul 23, 2026 | 86.90 | 88.90 | 86.35 | 87.36 | 87.12 | 0.49% | 5,668,129 |