Lloyds Engineering Works Limited (NSE:LLOYDSENGG)
India · Delayed Price · Currency is INR 87.40
-3.61 (-3.97%)
Oct 22, 2026, 3:30 PM IST
Lloyds Engineering Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 90.80 | 91.77 | 87.07 | 87.40 | 87.40 | -3.97% | 9,856,629 |
| Oct 21, 2026 | 94.51 | 95.70 | 90.00 | 91.01 | 91.01 | -3.50% | 9,004,026 |
| Oct 19, 2026 | 96.50 | 97.90 | 93.62 | 94.31 | 94.31 | -2.14% | 7,517,723 |
| Oct 16, 2026 | 91.39 | 99.33 | 90.50 | 96.37 | 96.37 | 5.45% | 30,533,320 |
| Oct 15, 2026 | 94.30 | 94.49 | 90.60 | 91.39 | 91.39 | -2.93% | 6,384,927 |
| Oct 14, 2026 | 92.85 | 95.53 | 92.20 | 94.15 | 94.15 | 1.31% | 7,377,972 |
| Oct 13, 2026 | 92.38 | 93.99 | 88.63 | 92.93 | 92.93 | 0.76% | 11,848,685 |
| Oct 12, 2026 | 94.93 | 95.48 | 91.32 | 92.23 | 92.23 | -2.32% | 12,342,026 |
| Oct 9, 2026 | 96.67 | 98.45 | 93.00 | 94.42 | 94.42 | -1.83% | 9,866,616 |
| Oct 8, 2026 | 101.47 | 101.48 | 95.45 | 96.18 | 96.18 | -4.87% | 13,917,134 |
| Oct 7, 2026 | 101.35 | 103.40 | 100.05 | 101.10 | 101.10 | -0.05% | 10,569,722 |
| Oct 6, 2026 | 102.86 | 103.79 | 99.63 | 101.15 | 101.15 | -1.03% | 10,878,540 |
| Oct 5, 2026 | 99.35 | 103.40 | 98.75 | 102.20 | 102.20 | 3.96% | 20,393,622 |
| 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 |