Lloyds Engineering Works Limited (NSE:LLOYDSENGG)
India
· Delayed Price · Currency is INR 58.68
-0.09 (-0.15%)
Apr 29, 2026, 1:21 PM IST
Lloyds Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.78 | 59.58 | 58.15 | 58.77 | 58.77 | -0.31% | 3,417,202 |
| Apr 27, 2026 | 57.82 | 59.68 | 57.62 | 58.95 | 58.95 | 2.65% | 5,240,625 |
| Apr 24, 2026 | 57.20 | 58.90 | 56.27 | 57.43 | 57.43 | 0.03% | 7,089,279 |
| Apr 23, 2026 | 58.86 | 58.98 | 57.20 | 57.41 | 57.41 | -2.81% | 5,910,413 |
| Apr 22, 2026 | 55.92 | 60.57 | 55.74 | 59.07 | 59.07 | 5.63% | 16,054,810 |
| Apr 21, 2026 | 55.55 | 56.87 | 55.32 | 55.92 | 55.92 | 0.70% | 4,210,873 |
| Apr 20, 2026 | 56.01 | 57.27 | 54.00 | 55.53 | 55.53 | -0.59% | 8,593,687 |
| Apr 17, 2026 | 53.50 | 56.90 | 53.16 | 55.86 | 55.86 | 4.88% | 9,697,788 |
| Apr 16, 2026 | 52.35 | 53.76 | 51.90 | 53.26 | 53.26 | 2.88% | 6,183,718 |
| Apr 15, 2026 | 50.95 | 52.09 | 50.00 | 51.77 | 51.77 | 6.15% | 6,050,881 |
| Apr 13, 2026 | 48.19 | 50.24 | 47.55 | 48.77 | 48.77 | -2.23% | 5,279,709 |
| Apr 10, 2026 | 49.26 | 51.43 | 49.11 | 49.88 | 49.88 | 2.07% | 6,097,238 |
| Apr 9, 2026 | 49.10 | 50.48 | 48.40 | 48.87 | 48.87 | -0.79% | 6,125,496 |
| Apr 8, 2026 | 48.00 | 49.60 | 47.05 | 49.26 | 49.26 | 7.79% | 8,815,453 |
| Apr 7, 2026 | 43.60 | 46.26 | 42.91 | 45.70 | 45.70 | 3.68% | 7,573,405 |
| Apr 6, 2026 | 42.10 | 44.30 | 40.75 | 44.08 | 44.08 | 4.73% | 8,392,631 |
| Apr 2, 2026 | 40.06 | 42.62 | 39.36 | 42.09 | 42.09 | 1.52% | 7,325,940 |
| Apr 1, 2026 | 39.80 | 41.80 | 38.88 | 41.46 | 41.46 | 9.89% | 8,133,764 |
| Mar 30, 2026 | 38.79 | 39.51 | 37.40 | 37.73 | 37.73 | -3.36% | 12,288,080 |
| Mar 27, 2026 | 41.82 | 41.82 | 38.50 | 39.04 | 39.04 | -6.78% | 21,616,801 |
| Mar 25, 2026 | 39.30 | 43.00 | 39.30 | 41.88 | 41.88 | 7.27% | 23,357,980 |
| Mar 24, 2026 | 39.66 | 40.45 | 38.43 | 39.04 | 39.04 | 2.20% | 11,380,510 |
| Mar 23, 2026 | 40.92 | 40.92 | 38.00 | 38.20 | 38.20 | -7.51% | 7,931,175 |
| Mar 20, 2026 | 41.23 | 42.49 | 41.15 | 41.30 | 41.30 | 0.61% | 2,275,152 |
| Mar 19, 2026 | 42.29 | 42.62 | 40.80 | 41.05 | 41.05 | -5.02% | 2,957,186 |
| Mar 18, 2026 | 42.53 | 44.62 | 42.04 | 43.22 | 43.22 | 2.76% | 4,323,209 |
| Mar 17, 2026 | 41.51 | 42.99 | 40.81 | 42.06 | 42.06 | 1.84% | 4,377,703 |
| Mar 16, 2026 | 41.60 | 41.99 | 40.44 | 41.30 | 41.30 | -1.31% | 3,994,119 |
| Mar 13, 2026 | 42.85 | 43.72 | 41.65 | 41.85 | 41.85 | -4.73% | 3,966,997 |
| Mar 12, 2026 | 43.89 | 44.95 | 42.75 | 43.93 | 43.93 | -0.16% | 3,605,163 |
| Mar 11, 2026 | 45.39 | 45.75 | 43.70 | 44.00 | 44.00 | -2.07% | 3,705,963 |
| Mar 10, 2026 | 44.50 | 45.20 | 43.75 | 44.93 | 44.93 | 2.84% | 3,121,367 |
| Mar 9, 2026 | 44.24 | 44.24 | 42.69 | 43.69 | 43.69 | -2.15% | 2,727,040 |
| 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 |