Lloyds Engineering Works Limited (NSE:LLOYDSENPP)
India · Delayed Price · Currency is INR 44.03
+2.18 (5.21%)
Last updated: Sep 8, 2025, 3:28 PM IST
Lloyds Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.85 | 44.65 | 43.30 | 44.46 | - | 0.98% | 19,450 |
| Sep 8, 2025 | 42.93 | 44.16 | 42.75 | 44.03 | - | 5.21% | 115,714 |
| Sep 5, 2025 | 42.93 | 43.09 | 41.36 | 41.85 | - | -1.83% | 41,206 |
| Sep 4, 2025 | 44.29 | 44.59 | 42.41 | 42.63 | - | -3.96% | 50,092 |
| Sep 3, 2025 | 44.08 | 45.53 | 44.03 | 44.39 | - | 0.48% | 51,507 |
| Sep 2, 2025 | 45.20 | 45.99 | 44.00 | 44.18 | - | -0.09% | 30,778 |
| Sep 1, 2025 | 44.02 | 44.83 | 43.90 | 44.22 | - | 0.87% | 35,243 |
| Aug 29, 2025 | 45.05 | 45.05 | 42.05 | 43.84 | - | -1.68% | 68,494 |
| Aug 28, 2025 | 45.89 | 45.89 | 44.00 | 44.59 | - | -0.89% | 47,123 |
| Aug 26, 2025 | 47.14 | 47.14 | 44.51 | 44.99 | - | -4.32% | 77,290 |
| Aug 25, 2025 | 50.99 | 50.99 | 46.87 | 47.02 | - | -4.59% | 43,800 |
| Aug 22, 2025 | 50.72 | 50.89 | 49.00 | 49.28 | - | -2.09% | 14,770 |
| Aug 21, 2025 | 50.02 | 50.76 | 49.20 | 50.33 | - | 1.25% | 42,084 |
| Aug 20, 2025 | 49.50 | 50.40 | 49.50 | 49.71 | - | 0.30% | 15,643 |
| Aug 19, 2025 | 50.79 | 50.79 | 48.50 | 49.56 | - | -0.64% | 41,356 |
| Aug 18, 2025 | 50.21 | 50.90 | 48.00 | 49.88 | - | 0.20% | 26,413 |
| Aug 14, 2025 | 53.86 | 53.86 | 49.00 | 49.78 | - | -0.34% | 86,527 |
| Aug 13, 2025 | 48.85 | 52.00 | 48.65 | 49.95 | - | 3.78% | 38,469 |
| Aug 12, 2025 | 48.80 | 50.00 | 48.00 | 48.13 | - | -1.15% | 42,078 |
| Aug 11, 2025 | 48.40 | 49.84 | 48.06 | 48.69 | - | 0.14% | 16,448 |
| Aug 8, 2025 | 49.83 | 49.99 | 48.55 | 48.62 | - | -2.19% | 53,891 |
| Aug 7, 2025 | 49.98 | 50.04 | 47.60 | 49.71 | - | 0.12% | 71,879 |
| Aug 6, 2025 | 51.02 | 51.18 | 48.85 | 49.65 | - | -1.10% | 45,748 |
| Aug 5, 2025 | 49.50 | 51.33 | 49.50 | 50.20 | - | 1.05% | 40,219 |
| Aug 4, 2025 | 52.44 | 52.44 | 49.00 | 49.68 | - | -1.37% | 105,631 |
| 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 |