Lloyds Engineering Works Limited (NSE:LLOYDSENGG)
India · Delayed Price · Currency is INR 81.53
+0.22 (0.27%)
Sep 10, 2026, 11:55 AM IST
Lloyds Engineering Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 91.00 | 91.47 | 86.15 | 86.93 | 86.69 | -4.65% | 7,907,333 |
| Jul 21, 2026 | 91.19 | 92.98 | 90.24 | 91.17 | 90.92 | 0.51% | 11,576,196 |
| Jul 20, 2026 | 88.55 | 91.50 | 87.53 | 90.71 | 90.46 | 2.43% | 13,073,873 |
| Jul 17, 2026 | 88.95 | 88.95 | 85.64 | 88.56 | 88.32 | -0.03% | 7,570,636 |
| Jul 16, 2026 | 89.10 | 90.50 | 87.70 | 88.59 | 88.35 | -0.53% | 6,703,838 |
| Jul 15, 2026 | 88.00 | 90.18 | 86.31 | 89.06 | 88.82 | 1.63% | 9,579,703 |
| Jul 14, 2026 | 90.50 | 90.56 | 87.21 | 87.63 | 87.39 | -3.51% | 7,359,911 |
| Jul 13, 2026 | 89.40 | 95.10 | 89.26 | 90.82 | 90.57 | 0.24% | 35,663,051 |
| Jul 10, 2026 | 86.40 | 90.90 | 85.12 | 90.60 | 90.35 | 6.14% | 19,219,089 |
| Jul 9, 2026 | 82.38 | 85.90 | 82.36 | 85.36 | 85.13 | 4.44% | 8,760,768 |
| Jul 8, 2026 | 84.90 | 86.20 | 81.00 | 81.73 | 81.51 | -4.51% | 11,771,227 |
| Jul 7, 2026 | 91.50 | 92.59 | 85.11 | 85.59 | 85.36 | -5.30% | 23,850,046 |
| Jul 6, 2026 | 84.76 | 91.10 | 84.70 | 90.38 | 90.13 | 7.67% | 31,471,392 |
| Jul 3, 2026 | 83.73 | 84.41 | 82.62 | 83.94 | 83.71 | 0.80% | 6,462,606 |
| Jul 2, 2026 | 84.74 | 85.14 | 82.35 | 83.27 | 83.04 | -1.10% | 7,009,397 |