Lloyds Engineering Works Limited (NSE:LLOYDSENGG)
India
· Delayed Price · Currency is INR 44.65
-0.52 (-1.15%)
At close: Mar 6, 2026
Lloyds Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.15 | 46.16 | 44.14 | 44.65 | 44.65 | -1.15% | 4,828,579 |
| Mar 5, 2026 | 44.90 | 45.45 | 43.60 | 45.17 | 45.17 | 2.75% | 2,781,909 |
| Mar 4, 2026 | 45.00 | 45.27 | 43.55 | 43.96 | 43.96 | -4.37% | 3,411,569 |
| Mar 2, 2026 | 45.42 | 47.39 | 45.05 | 45.97 | 45.97 | -3.83% | 4,204,235 |
| Feb 27, 2026 | 49.03 | 49.03 | 47.50 | 47.80 | 47.80 | -2.61% | 1,622,212 |
| Feb 26, 2026 | 49.20 | 49.95 | 48.61 | 49.08 | 49.08 | -0.32% | 1,450,299 |
| Feb 25, 2026 | 49.50 | 50.28 | 48.90 | 49.24 | 49.24 | 0.74% | 2,083,314 |
| Feb 24, 2026 | 49.15 | 49.44 | 47.90 | 48.88 | 48.88 | -0.59% | 2,012,517 |
| Feb 23, 2026 | 50.85 | 50.85 | 48.82 | 49.17 | 49.17 | -2.38% | 2,012,495 |
| Feb 20, 2026 | 50.64 | 51.01 | 49.80 | 50.37 | 50.37 | -0.73% | 2,034,550 |
| Feb 19, 2026 | 52.40 | 53.59 | 50.01 | 50.74 | 50.74 | -2.31% | 2,343,154 |
| Feb 18, 2026 | 52.26 | 52.49 | 51.65 | 51.94 | 51.94 | -0.23% | 1,764,499 |
| Feb 17, 2026 | 51.50 | 53.04 | 51.50 | 52.06 | 52.06 | 1.19% | 2,043,296 |
| Feb 16, 2026 | 52.80 | 53.19 | 51.06 | 51.45 | 51.45 | -3.03% | 2,446,179 |
| Feb 13, 2026 | 52.98 | 54.30 | 51.83 | 53.06 | 53.06 | -0.90% | 2,489,231 |
| Feb 12, 2026 | 54.80 | 54.80 | 53.26 | 53.54 | 53.54 | -3.01% | 2,579,154 |
| Feb 11, 2026 | 56.03 | 56.49 | 54.63 | 55.20 | 55.20 | -1.43% | 3,745,493 |
| Feb 10, 2026 | 54.25 | 56.20 | 54.01 | 56.00 | 56.00 | 4.05% | 6,131,488 |
| Feb 9, 2026 | 52.20 | 54.39 | 52.20 | 53.82 | 53.82 | 5.08% | 7,865,805 |
| Feb 6, 2026 | 52.37 | 52.59 | 50.41 | 51.22 | 51.22 | -2.77% | 4,134,224 |
| Feb 5, 2026 | 52.40 | 53.88 | 50.02 | 52.68 | 52.68 | 3.76% | 14,477,380 |
| Feb 4, 2026 | 46.97 | 52.00 | 46.10 | 50.77 | 50.77 | 9.99% | 8,898,138 |
| Feb 3, 2026 | 45.50 | 47.15 | 44.56 | 46.16 | 46.16 | 5.53% | 5,454,773 |
| Feb 2, 2026 | 43.21 | 44.14 | 41.62 | 43.74 | 43.74 | 0.99% | 3,384,026 |
| Feb 1, 2026 | 44.61 | 45.34 | 42.50 | 43.31 | 43.31 | -2.89% | 1,532,300 |
| Jan 30, 2026 | 44.00 | 45.89 | 43.26 | 44.60 | 44.60 | 0.50% | 3,356,109 |
| Jan 29, 2026 | 45.80 | 45.98 | 43.50 | 44.38 | 44.38 | -2.20% | 2,908,765 |
| Jan 28, 2026 | 42.92 | 45.66 | 42.80 | 45.38 | 45.38 | 7.15% | 4,652,428 |
| Jan 27, 2026 | 43.12 | 43.49 | 41.13 | 42.35 | 42.35 | -1.79% | 4,802,677 |
| Jan 23, 2026 | 46.48 | 46.48 | 42.63 | 43.12 | 43.12 | -6.65% | 3,437,468 |
| Jan 22, 2026 | 46.00 | 47.42 | 45.71 | 46.19 | 46.19 | 1.29% | 1,970,228 |
| Jan 21, 2026 | 45.30 | 47.46 | 45.25 | 45.60 | 45.60 | -2.73% | 4,716,570 |
| Jan 20, 2026 | 48.90 | 49.25 | 46.60 | 46.88 | 46.88 | -4.44% | 3,366,470 |
| Jan 19, 2026 | 49.49 | 50.12 | 48.90 | 49.06 | 49.06 | -1.13% | 3,031,282 |
| Jan 16, 2026 | 50.89 | 51.30 | 49.40 | 49.62 | 49.62 | -2.50% | 2,847,382 |
| Jan 14, 2026 | 51.85 | 52.42 | 50.74 | 50.89 | 50.89 | -0.37% | 2,884,681 |
| Jan 13, 2026 | 52.00 | 52.92 | 50.80 | 51.08 | 51.08 | -1.20% | 2,535,690 |
| Jan 12, 2026 | 51.00 | 51.99 | 49.90 | 51.70 | 51.70 | 1.37% | 3,905,228 |
| Jan 9, 2026 | 51.70 | 52.55 | 50.67 | 51.00 | 51.00 | -3.30% | 2,958,359 |
| Jan 8, 2026 | 54.19 | 54.50 | 52.45 | 52.74 | 52.74 | -3.05% | 2,210,005 |
| Jan 7, 2026 | 55.16 | 55.49 | 54.26 | 54.40 | 54.40 | -2.30% | 1,647,190 |
| Jan 6, 2026 | 56.70 | 56.70 | 54.40 | 55.68 | 55.68 | -1.89% | 2,166,053 |
| Jan 5, 2026 | 56.17 | 57.45 | 55.57 | 56.75 | 56.75 | 1.09% | 3,049,448 |
| Jan 2, 2026 | 56.60 | 56.67 | 55.99 | 56.14 | 56.14 | -0.32% | 1,452,069 |
| Jan 1, 2026 | 56.14 | 56.64 | 55.73 | 56.32 | 56.32 | 0.54% | 1,679,465 |
| Dec 31, 2025 | 56.40 | 57.00 | 55.66 | 56.02 | 56.02 | 0.09% | 1,919,484 |
| Dec 30, 2025 | 57.81 | 58.78 | 55.50 | 55.97 | 55.97 | -0.50% | 4,464,805 |
| Dec 29, 2025 | 56.60 | 57.75 | 55.69 | 56.25 | 56.25 | 0.21% | 2,928,629 |
| Dec 26, 2025 | 56.91 | 57.25 | 55.90 | 56.13 | 56.13 | -0.88% | 1,550,643 |
| Dec 24, 2025 | 58.55 | 59.07 | 56.11 | 56.63 | 56.63 | -3.39% | 3,231,420 |
| Dec 23, 2025 | 58.30 | 59.24 | 57.55 | 58.62 | 58.62 | 1.31% | 5,045,940 |
| Dec 22, 2025 | 56.69 | 58.20 | 56.29 | 57.86 | 57.86 | 3.06% | 4,760,019 |
| Dec 19, 2025 | 54.00 | 56.40 | 53.61 | 56.14 | 56.14 | 4.27% | 4,948,162 |
| Dec 18, 2025 | 54.00 | 54.80 | 52.34 | 53.84 | 53.84 | -0.65% | 3,370,927 |
| Dec 17, 2025 | 54.29 | 55.24 | 53.70 | 54.19 | 54.19 | -0.18% | 2,908,195 |
| Dec 16, 2025 | 52.30 | 54.89 | 51.60 | 54.29 | 54.29 | 3.75% | 7,097,132 |
| Dec 15, 2025 | 52.49 | 52.87 | 51.64 | 52.33 | 52.33 | 0.46% | 2,478,500 |
| Dec 12, 2025 | 51.45 | 52.44 | 51.03 | 52.09 | 52.09 | 3.05% | 3,875,747 |
| Dec 11, 2025 | 51.40 | 51.47 | 50.25 | 50.55 | 50.55 | -1.65% | 2,039,973 |
| Dec 10, 2025 | 51.83 | 52.10 | 50.75 | 51.40 | 51.40 | -0.43% | 1,851,066 |
| Dec 9, 2025 | 50.40 | 52.37 | 48.76 | 51.62 | 51.62 | 1.65% | 6,671,393 |
| Dec 8, 2025 | 52.10 | 52.20 | 50.04 | 50.78 | 50.78 | -3.53% | 3,597,670 |
| Dec 5, 2025 | 51.80 | 54.40 | 51.55 | 52.64 | 52.64 | 4.94% | 42,001,250 |
| Dec 4, 2025 | 51.05 | 51.32 | 50.00 | 50.16 | 50.16 | -1.86% | 1,770,449 |
| Dec 3, 2025 | 51.71 | 51.92 | 50.81 | 51.11 | 51.11 | -1.05% | 1,940,786 |
| Dec 2, 2025 | 51.88 | 52.45 | 51.30 | 51.65 | 51.65 | -0.81% | 1,536,271 |
| Dec 1, 2025 | 53.50 | 53.91 | 51.06 | 52.07 | 52.07 | -2.23% | 1,918,432 |
| Nov 28, 2025 | 53.89 | 53.89 | 53.12 | 53.26 | 53.26 | -1.32% | 1,269,976 |
| Nov 27, 2025 | 54.35 | 55.39 | 53.60 | 53.97 | 53.97 | -0.41% | 1,828,842 |
| Nov 26, 2025 | 52.22 | 54.40 | 52.14 | 54.19 | 54.19 | 3.95% | 2,408,258 |
| Nov 25, 2025 | 51.95 | 53.10 | 51.62 | 52.13 | 52.13 | 0.29% | 1,942,939 |
| Nov 24, 2025 | 54.95 | 55.17 | 51.58 | 51.98 | 51.98 | -5.11% | 2,908,603 |
| Nov 21, 2025 | 55.90 | 56.19 | 54.61 | 54.78 | 54.78 | -2.77% | 1,585,529 |
| Nov 20, 2025 | 55.19 | 57.13 | 55.12 | 56.34 | 56.34 | 2.08% | 2,322,809 |
| Nov 19, 2025 | 56.13 | 56.20 | 55.10 | 55.19 | 55.19 | -1.67% | 1,376,906 |
| Nov 18, 2025 | 57.33 | 57.54 | 56.07 | 56.13 | 56.13 | -2.09% | 1,635,426 |
| Nov 17, 2025 | 57.99 | 58.20 | 57.15 | 57.33 | 57.33 | -0.95% | 1,250,612 |
| Nov 14, 2025 | 57.30 | 57.98 | 57.20 | 57.88 | 57.88 | 0.77% | 1,564,668 |
| Nov 13, 2025 | 58.75 | 60.86 | 57.01 | 57.44 | 57.44 | -2.30% | 4,537,855 |
| Nov 12, 2025 | 58.48 | 59.22 | 58.32 | 58.79 | 58.79 | 0.89% | 1,269,978 |
| Nov 11, 2025 | 58.40 | 58.99 | 57.75 | 58.27 | 58.27 | 0.12% | 1,491,015 |
| Nov 10, 2025 | 59.90 | 61.66 | 58.02 | 58.20 | 58.20 | -0.90% | 2,322,041 |
| Nov 7, 2025 | 58.21 | 59.00 | 57.45 | 58.73 | 58.73 | 0.22% | 1,426,369 |
| Nov 6, 2025 | 60.00 | 60.34 | 58.00 | 58.60 | 58.60 | -2.37% | 2,165,172 |
| Nov 4, 2025 | 60.60 | 62.03 | 59.70 | 60.02 | 60.02 | -0.73% | 2,506,329 |
| Nov 3, 2025 | 59.80 | 61.80 | 59.66 | 60.46 | 60.46 | 2.68% | 4,900,823 |
| Oct 31, 2025 | 59.24 | 60.10 | 58.69 | 58.88 | 58.88 | -0.78% | 1,283,536 |
| Oct 30, 2025 | 59.97 | 60.29 | 59.22 | 59.34 | 59.34 | -1.05% | 964,376 |
| Oct 29, 2025 | 58.79 | 61.15 | 58.50 | 59.97 | 59.97 | 2.58% | 2,433,848 |
| Oct 28, 2025 | 58.80 | 59.13 | 58.20 | 58.46 | 58.46 | -0.46% | 1,595,310 |
| Oct 27, 2025 | 59.45 | 59.94 | 58.40 | 58.73 | 58.73 | -1.13% | 1,560,667 |
| Oct 24, 2025 | 59.25 | 60.09 | 59.06 | 59.40 | 59.40 | 0.25% | 909,231 |
| Oct 23, 2025 | 60.82 | 60.89 | 59.02 | 59.25 | 59.25 | -2.03% | 1,096,735 |
| Oct 21, 2025 | 60.00 | 60.97 | 59.91 | 60.48 | 60.48 | 1.49% | 809,370 |
| Oct 20, 2025 | 58.98 | 59.98 | 58.50 | 59.59 | 59.59 | 1.48% | 1,094,155 |
| Oct 17, 2025 | 59.56 | 60.55 | 58.30 | 58.72 | 58.72 | -1.76% | 1,781,837 |
| Oct 16, 2025 | 59.93 | 60.63 | 59.56 | 59.77 | 59.77 | -0.27% | 1,275,607 |
| Oct 15, 2025 | 59.69 | 60.35 | 59.25 | 59.93 | 59.93 | 0.72% | 1,836,728 |
| Oct 14, 2025 | 61.30 | 61.80 | 59.30 | 59.50 | 59.50 | -2.44% | 2,072,975 |
| Oct 13, 2025 | 62.40 | 62.40 | 60.81 | 60.99 | 60.99 | -2.93% | 1,847,799 |