Lloyds Engineering Works Ltd LLOYDSENGG
NSE · India · Industrial Services
INR 98.31-0.33 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 98.64 | -3.47% | INR 102.72 | INR 104.20 | INR 97.51 | 20.66M |
| 2026-09-29 | INR 102.19 | +6.48% | INR 95.97 | INR 103.45 | INR 95.10 | 39.99M |
| 2026-09-28 | INR 95.97 | -2.63% | INR 98.68 | INR 99.35 | INR 95.10 | 19.00M |
| 2026-09-25 | INR 98.56 | +8.41% | INR 91.23 | INR 99.65 | INR 89.06 |
| 60.67M |
| 2026-09-24 | INR 90.91 | -0.67% | INR 90.25 | INR 93.00 | INR 90.10 | 10.86M |
| 2026-09-23 | INR 91.52 | +6.75% | INR 86.01 | INR 92.75 | INR 85.85 | 20.15M |
| 2026-09-22 | INR 85.73 | +0.85% | INR 85.86 | INR 88.90 | INR 85.50 | 8.56M |
| 2026-09-21 | INR 85.01 | +3.13% | INR 82.39 | INR 85.50 | INR 81.11 | 6.82M |
| 2026-09-18 | INR 82.43 | +2.78% | INR 80.20 | INR 82.63 | INR 80.20 | 2.82M |
| 2026-09-17 | INR 80.20 | +0.22% | INR 79.30 | INR 81.20 | INR 79.30 | 2.63M |
| 2026-09-16 | INR 80.02 | +0.39% | INR 79.71 | INR 81.00 | INR 77.68 | 4.34M |
| 2026-09-15 | INR 79.71 | -3.69% | INR 83.09 | INR 83.19 | INR 79.35 | 4.66M |
| 2026-09-14 | INR 82.76 | 0.00% | INR 82.76 | INR 82.76 | INR 82.76 | 0 |
| 2026-09-11 | INR 82.76 | +2.74% | INR 80.00 | INR 83.50 | INR 78.50 | 8.02M |
| 2026-09-10 | INR 80.55 | -0.93% | INR 81.04 | INR 82.09 | INR 80.50 | 3.48M |
| 2026-09-09 | INR 81.31 | -0.61% | INR 81.80 | INR 82.47 | INR 80.71 | 4.11M |
| 2026-09-08 | INR 81.81 | -1.66% | INR 83.11 | INR 83.60 | INR 81.48 | 3.40M |
| 2026-09-07 | INR 83.19 | -1.21% | INR 84.00 | INR 85.11 | INR 82.65 | 3.25M |
| 2026-09-04 | INR 84.21 | -0.87% | INR 85.11 | INR 86.63 | INR 83.94 | 4.80M |
| 2026-09-03 | INR 84.95 | +2.63% | INR 83.20 | INR 85.90 | INR 83.20 | 3.71M |
| 2026-09-02 | INR 82.77 | -1.78% | INR 83.97 | INR 84.80 | INR 81.76 | 7.86M |
| 2026-09-01 | INR 84.27 | -2.51% | INR 86.20 | INR 86.87 | INR 83.48 | 4.68M |
| 2026-08-31 | INR 86.44 | -0.35% | INR 86.20 | INR 88.90 | INR 84.70 | 9.72M |
| 2026-08-28 | INR 86.74 | -0.94% | INR 87.50 | INR 87.85 | INR 86.02 | 3.16M |
| 2026-08-27 | INR 87.56 | -1.07% | INR 88.80 | INR 89.60 | INR 87.15 | 3.59M |
| 2026-08-26 | INR 88.51 | +3.24% | INR 86.00 | INR 89.00 | INR 85.76 | 5.67M |
| 2026-08-25 | INR 85.73 | -1.65% | INR 87.30 | INR 88.12 | INR 84.60 | 7.44M |
| 2026-08-24 | INR 87.17 | -3.20% | INR 90.10 | INR 90.29 | INR 86.54 | 8.58M |
| 2026-08-21 | INR 90.05 | -2.38% | INR 92.29 | INR 92.99 | INR 89.50 | 7.39M |
| 2026-08-20 | INR 92.25 | -0.70% | INR 93.55 | INR 93.70 | INR 91.62 | 4.58M |
| 2026-08-19 | INR 92.90 | -0.81% | INR 93.90 | INR 94.62 | INR 92.29 | 4.58M |
| 2026-08-18 | INR 93.66 | +2.69% | INR 91.77 | INR 94.50 | INR 91.60 | 10.77M |
| 2026-08-17 | INR 91.21 | -2.48% | INR 93.54 | INR 93.95 | INR 91.01 | 5.12M |
| 2026-08-14 | INR 93.53 | +2.61% | INR 91.15 | INR 94.50 | INR 91.15 | 8.31M |
| 2026-08-13 | INR 91.15 | -1.36% | INR 92.67 | INR 93.45 | INR 91.00 | 4.81M |
| 2026-08-12 | INR 92.41 | -0.68% | INR 93.75 | INR 94.25 | INR 91.00 | 7.93M |
| 2026-08-11 | INR 93.04 | -2.40% | INR 95.78 | INR 96.50 | INR 92.26 | 11.14M |
| 2026-08-10 | INR 95.33 | -1.60% | INR 97.20 | INR 99.75 | INR 95.00 | 20.28M |
| 2026-08-07 | INR 96.88 | +9.52% | INR 91.00 | INR 97.60 | INR 90.75 | 64.36M |
| 2026-08-06 | INR 88.46 | -5.17% | INR 93.25 | INR 94.98 | INR 86.25 | 24.46M |
| 2026-08-05 | INR 93.28 | +0.60% | INR 93.16 | INR 93.75 | INR 90.16 | 14.86M |
| 2026-08-04 | INR 92.72 | +0.96% | INR 92.25 | INR 93.99 | INR 90.55 | 15.57M |
| 2026-08-03 | INR 91.84 | +3.59% | INR 89.20 | INR 92.50 | INR 88.72 | 10.91M |
| 2026-07-31 | INR 88.66 | +0.67% | INR 88.40 | INR 90.50 | INR 87.90 | 3.94M |
| 2026-07-30 | INR 88.07 | -2.13% | INR 89.99 | INR 90.69 | INR 87.60 | 5.07M |
| 2026-07-29 | INR 89.99 | -1.31% | INR 91.73 | INR 92.10 | INR 89.20 | 7.35M |
| 2026-07-28 | INR 91.18 | -0.16% | INR 91.79 | INR 92.79 | INR 88.25 | 14.51M |
| 2026-07-27 | INR 91.33 | +3.29% | INR 89.05 | INR 92.00 | INR 89.05 | 9.22M |
| 2026-07-24 | INR 88.42 | +1.21% | INR 87.00 | INR 88.90 | INR 84.88 | 6.57M |
| 2026-07-23 | INR 87.36 | +0.49% | INR 86.90 | INR 88.90 | INR 86.35 | 5.67M |
| 2026-07-22 | INR 86.93 | -4.65% | INR 91.00 | INR 91.47 | INR 86.15 | 7.91M |
| 2026-07-21 | INR 91.17 | +0.51% | INR 91.19 | INR 92.98 | INR 90.24 | 11.58M |
| 2026-07-20 | INR 90.71 | +2.43% | INR 88.55 | INR 91.50 | INR 87.53 | 13.07M |
| 2026-07-17 | INR 88.56 | -0.03% | INR 88.95 | INR 88.95 | INR 85.64 | 7.57M |
| 2026-07-16 | INR 88.59 | -0.53% | INR 89.10 | INR 90.50 | INR 87.70 | 6.70M |
| 2026-07-15 | INR 89.06 | +1.63% | INR 88.00 | INR 90.18 | INR 86.31 | 9.58M |
| 2026-07-14 | INR 87.63 | -3.51% | INR 90.50 | INR 90.56 | INR 87.21 | 7.36M |
| 2026-07-13 | INR 90.82 | +0.24% | INR 89.40 | INR 95.10 | INR 89.26 | 35.66M |
| 2026-07-10 | INR 90.60 | +6.14% | INR 86.40 | INR 90.90 | INR 85.12 | 19.22M |
| 2026-07-09 | INR 85.36 | +4.44% | INR 82.38 | INR 85.90 | INR 82.36 | 8.76M |
| 2026-07-08 | INR 81.73 | -4.51% | INR 84.90 | INR 86.20 | INR 81.00 | 11.77M |
| 2026-07-07 | INR 85.59 | -5.30% | INR 91.50 | INR 92.59 | INR 85.11 | 23.85M |
| 2026-07-06 | INR 90.38 | +7.67% | INR 84.76 | INR 91.10 | INR 84.70 | 31.47M |
| 2026-07-03 | INR 83.94 | +0.80% | INR 83.73 | INR 84.41 | INR 82.62 | 6.46M |
| 2026-07-02 | INR 83.27 | -1.10% | INR 84.74 | INR 85.14 | INR 82.35 | 7.01M |
| 2026-07-01 | INR 84.20 | -2.69% | INR 87.25 | INR 89.00 | INR 83.50 | 10.41M |
| 2026-06-30 | INR 86.53 | -0.67% | INR 87.78 | INR 89.55 | INR 85.54 | 11.46M |
| 2026-06-29 | INR 87.11 | +2.59% | INR 84.49 | INR 87.92 | INR 82.10 | 14.32M |
| 2026-06-26 | INR 84.91 | 0.00% | INR 84.91 | INR 84.91 | INR 84.91 | 0 |
| 2026-06-25 | INR 84.91 | -0.91% | INR 86.25 | INR 87.23 | INR 84.31 | 8.16M |
| 2026-06-24 | INR 85.69 | -2.48% | INR 88.00 | INR 90.27 | INR 85.11 | 13.69M |
| 2026-06-23 | INR 87.87 | -2.68% | INR 90.62 | INR 90.70 | INR 85.60 | 19.31M |
| 2026-06-22 | INR 90.29 | +3.97% | INR 87.70 | INR 91.99 | INR 87.15 | 41.97M |
| 2026-06-19 | INR 86.84 | +2.45% | INR 84.50 | INR 87.40 | INR 81.29 | 41.81M |
| 2026-06-18 | INR 84.76 | -3.34% | INR 88.40 | INR 89.78 | INR 83.05 | 63.51M |
| 2026-06-17 | INR 87.69 | +9.69% | INR 81.00 | INR 88.80 | INR 80.10 | 169.98M |
| 2026-06-16 | INR 79.94 | +12.04% | INR 72.24 | INR 81.00 | INR 71.80 | 100.07M |
| 2026-06-15 | INR 71.35 | +0.58% | INR 73.00 | INR 73.48 | INR 71.01 | 4.98M |
| 2026-06-12 | INR 70.94 | +6.31% | INR 68.39 | INR 71.20 | INR 68.20 | 7.05M |
| 2026-06-11 | INR 66.73 | -3.67% | INR 69.00 | INR 69.21 | INR 66.51 | 4.93M |
| 2026-06-10 | INR 69.27 | -3.50% | INR 72.32 | INR 72.32 | INR 68.80 | 7.44M |
| 2026-06-09 | INR 71.78 | +2.62% | INR 70.93 | INR 72.45 | INR 69.10 | 7.88M |
| 2026-06-08 | INR 69.95 | -3.77% | INR 71.85 | INR 73.00 | INR 69.60 | 5.66M |
| 2026-06-05 | INR 72.69 | +1.65% | INR 71.84 | INR 75.29 | INR 71.84 | 10.58M |
| 2026-06-04 | INR 71.51 | +0.85% | INR 70.91 | INR 73.20 | INR 70.15 | 7.20M |
| 2026-06-03 | INR 70.91 | -1.69% | INR 72.72 | INR 72.72 | INR 68.90 | 7.41M |
| 2026-06-02 | INR 72.13 | +1.18% | INR 70.90 | INR 72.85 | INR 70.08 | 6.13M |
| 2026-06-01 | INR 71.29 | -3.15% | INR 74.00 | INR 74.89 | INR 70.82 | 7.79M |
| 2026-05-29 | INR 73.61 | -5.76% | INR 78.58 | INR 78.60 | INR 73.15 | 11.32M |
| 2026-05-28 | INR 78.11 | 0.00% | INR 78.11 | INR 78.11 | INR 78.11 | 0 |