Lloyds Engineering Works Limited (NSE:LLOYDSENPP)
India · Delayed Price · Currency is INR 50.37
-2.33 (-4.42%)
At close: Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.44 | 53.44 | 48.00 | 50.37 | - | -4.40% | 155,564 |
| Jul 31, 2025 | 51.26 | 54.90 | 50.10 | 52.69 | - | -0.13% | 128,795 |
| Jul 30, 2025 | 54.50 | 54.50 | 51.10 | 52.76 | - | -1.53% | 219,302 |
| Jul 29, 2025 | 51.00 | 53.98 | 50.25 | 53.58 | - | 3.88% | 26,267 |
| Jul 28, 2025 | 51.15 | 53.39 | 50.91 | 51.58 | - | -2.75% | 85,723 |
| Jul 25, 2025 | 55.80 | 55.80 | 52.84 | 53.04 | - | -2.41% | 90,811 |
| Jul 24, 2025 | 57.00 | 57.00 | 53.95 | 54.35 | - | -4.80% | 47,613 |
| Jul 23, 2025 | 56.22 | 57.38 | 55.01 | 57.09 | - | 1.19% | 73,355 |
| Jul 22, 2025 | 57.00 | 57.59 | 56.02 | 56.42 | - | -0.83% | 97,886 |
| Jul 21, 2025 | 54.00 | 57.00 | 53.12 | 56.89 | - | 6.28% | 78,106 |
| Jul 18, 2025 | 52.32 | 55.50 | 52.32 | 53.53 | - | 0.21% | 154,598 |
| Jul 17, 2025 | 55.37 | 55.49 | 52.00 | 53.42 | - | -2.78% | 121,924 |
| Jul 16, 2025 | 55.10 | 56.30 | 54.76 | 54.95 | - | -2.03% | 111,603 |
| Jul 15, 2025 | 57.00 | 57.60 | 55.50 | 56.09 | - | -1.39% | 87,800 |
| Jul 14, 2025 | 58.93 | 58.93 | 55.99 | 56.88 | - | -3.28% | 189,837 |
| Jul 11, 2025 | 59.90 | 60.03 | 57.97 | 58.81 | - | -2.00% | 233,245 |
| Jul 10, 2025 | 55.93 | 60.79 | 55.29 | 60.01 | - | 8.24% | 952,747 |
| Jul 9, 2025 | 56.22 | 56.65 | 54.20 | 55.44 | - | -0.54% | 173,424 |
| Jul 8, 2025 | 57.57 | 57.86 | 55.00 | 55.74 | - | -2.69% | 240,426 |
| Jul 7, 2025 | 58.44 | 58.44 | 55.01 | 57.28 | - | -0.02% | 362,297 |
| Jul 4, 2025 | 57.00 | 57.95 | 55.35 | 57.29 | - | 2.10% | 477,397 |
| Jul 3, 2025 | 54.35 | 56.79 | 53.55 | 56.11 | - | 3.73% | 436,693 |
| Jul 2, 2025 | 54.55 | 56.10 | 52.17 | 54.09 | - | -0.39% | 471,654 |
| Jul 1, 2025 | 50.16 | 54.51 | 50.00 | 54.30 | - | 8.53% | 424,186 |
| Jun 30, 2025 | 50.40 | 51.25 | 48.69 | 50.03 | - | 2.06% | 366,667 |
| Jun 27, 2025 | 44.90 | 52.00 | 44.90 | 49.02 | - | 10.11% | 777,007 |
| Jun 26, 2025 | 40.48 | 45.25 | 40.48 | 44.52 | - | 9.98% | 550,017 |
| Jun 25, 2025 | 40.95 | 41.55 | 40.16 | 40.48 | - | 1.20% | 195,135 |
| Jun 24, 2025 | 38.26 | 40.35 | 38.00 | 40.00 | - | 5.49% | 451,802 |
| Jun 23, 2025 | 37.00 | 40.00 | 36.67 | 37.92 | - | 2.38% | 284,311 |