NSE - Delayed Quote INR

Lloyds Engineering Works Limited (LLOYDSENGG.NS)

Compare
75.37 -3.82 (-4.82%)
At close: October 22 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 79.20 79.75 75.01 75.37 75.37 4,086,218
Oct 21, 2024 81.00 83.00 78.51 79.19 79.19 7,136,365
Oct 18, 2024 77.50 80.49 76.12 78.64 78.64 5,080,918
Oct 17, 2024 81.10 81.65 77.50 78.34 78.34 3,356,073
Oct 16, 2024 81.34 83.48 80.64 81.10 81.10 5,425,133
Oct 15, 2024 79.60 81.69 79.30 81.35 81.35 6,918,939
Oct 14, 2024 80.76 81.78 79.20 79.61 79.61 4,176,205
Oct 11, 2024 80.25 82.50 78.75 80.41 80.41 8,710,980
Oct 10, 2024 81.30 81.80 79.03 80.00 80.00 4,530,066
Oct 9, 2024 76.00 80.95 76.00 79.50 79.50 11,867,450
Oct 8, 2024 72.12 75.75 70.63 75.30 75.30 4,319,552
Oct 7, 2024 77.45 79.90 71.70 72.13 72.13 6,115,125
Oct 4, 2024 77.00 78.60 75.67 76.69 76.69 4,679,554
Oct 3, 2024 79.00 79.81 77.06 77.41 77.41 5,065,213
Oct 1, 2024 81.20 83.60 79.50 80.11 80.11 10,419,160
Sep 30, 2024 82.95 83.19 80.45 81.11 81.11 6,845,010
Sep 27, 2024 82.10 84.50 81.50 82.97 82.97 17,691,330
Sep 26, 2024 78.50 81.80 77.71 81.37 81.37 8,016,594
Sep 25, 2024 80.00 80.45 78.02 78.49 78.49 2,484,351
Sep 24, 2024 77.60 81.50 77.60 79.75 79.75 5,180,093
Sep 23, 2024 77.98 78.18 76.36 77.50 77.50 2,264,594
Sep 20, 2024 77.60 79.98 77.00 77.35 77.35 3,627,871
Sep 19, 2024 79.00 81.14 76.30 77.15 77.15 5,213,149
Sep 18, 2024 81.85 81.98 78.27 78.61 78.61 3,493,153
Sep 17, 2024 83.50 83.64 81.46 81.74 81.74 5,239,793
Sep 16, 2024 77.34 83.95 76.30 82.55 82.55 17,526,670
Sep 13, 2024 77.59 78.88 76.64 77.27 77.27 1,851,200
Sep 12, 2024 76.99 78.89 75.59 76.95 76.95 2,736,899
Sep 11, 2024 79.70 79.99 76.20 76.92 76.92 3,657,605
Sep 10, 2024 73.78 79.99 73.75 79.10 79.10 5,341,362
Sep 9, 2024 75.50 75.69 72.56 73.25 73.25 3,277,547
Sep 6, 2024 76.65 77.09 74.57 75.38 75.38 2,525,013
Sep 5, 2024 76.13 77.67 75.55 76.08 76.08 2,613,712
Sep 4, 2024 76.68 77.45 75.10 75.44 75.44 2,844,581
Sep 3, 2024 77.00 78.25 76.50 76.91 76.91 2,349,754
Sep 2, 2024 81.00 81.09 77.06 77.52 77.52 3,368,060
Aug 30, 2024 79.10 81.20 78.56 80.63 80.63 3,598,152
Aug 29, 2024 79.30 80.35 77.61 78.94 78.94 3,033,202
Aug 28, 2024 79.58 80.88 78.85 79.10 79.10 1,897,645
Aug 26, 2024 79.76 81.77 79.00 79.80 79.80 3,835,499
Aug 23, 2024 81.50 82.15 79.85 80.11 80.11 2,951,644
Aug 22, 2024 81.48 82.86 81.04 81.54 81.54 3,382,441
Aug 21, 2024 82.45 82.85 80.82 81.13 81.13 2,230,663
Aug 20, 2024 81.90 82.99 80.55 82.33 82.33 5,085,887
Aug 19, 2024 77.19 81.54 77.19 81.06 81.06 5,009,176
Aug 16, 2024 77.10 77.88 75.86 76.63 76.63 3,456,090
Aug 14, 2024 78.47 78.81 74.59 75.70 75.70 7,284,914
Aug 13, 2024 78.30 81.85 78.07 78.47 78.47 6,031,277
Aug 12, 2024 77.74 79.35 77.10 78.21 78.21 3,159,462
Aug 9, 2024 79.54 80.19 78.50 78.79 78.79 2,828,621
Aug 8, 2024 79.00 80.80 78.15 78.84 78.84 4,297,666
Aug 7, 2024 79.49 79.85 77.56 79.11 79.11 4,409,661
Aug 6, 2024 81.89 81.94 76.10 77.30 77.30 6,719,349
Aug 5, 2024 83.07 83.75 78.50 79.09 79.09 11,279,930
Aug 2, 2024 84.02 86.73 83.25 85.63 85.63 6,657,654
Aug 1, 2024 86.20 87.75 83.80 84.71 84.71 8,491,576
Jul 31, 2024 92.00 92.67 85.25 86.15 86.15 15,891,260
Jul 30, 2024 92.20 93.20 90.75 91.83 91.83 5,523,152
Jul 29, 2024 89.99 93.40 89.89 91.75 91.75 9,166,765
Jul 26, 2024 90.97 92.49 88.55 89.30 89.30 12,128,210
Jul 25, 2024 84.97 90.80 84.26 89.73 89.73 14,749,010
Jul 24, 2024 80.45 87.00 80.19 86.43 86.43 10,832,320
Jul 23, 2024 80.11 81.90 72.75 79.93 79.93 10,347,830
Jul 22, 2024 80.05 81.19 77.81 79.94 79.94 5,062,682
Jul 19, 2024 0.20 Dividend
Jul 19, 2024 82.70 83.35 80.00 80.66 80.66 7,930,210
Jul 18, 2024 81.88 86.49 80.01 82.38 82.18 12,923,170
Jul 16, 2024 81.45 83.24 79.80 81.89 81.69 5,846,591
Jul 15, 2024 82.68 83.37 81.00 81.40 81.20 4,854,445
Jul 12, 2024 84.00 85.30 82.00 82.37 82.17 7,314,634
Jul 11, 2024 85.49 87.14 83.50 83.74 83.54 8,681,536
Jul 10, 2024 87.14 87.40 81.15 85.06 84.85 17,734,140
Jul 9, 2024 80.15 88.55 80.15 85.97 85.76 42,725,980
Jul 8, 2024 75.74 78.90 75.40 78.29 78.10 12,746,890
Jul 5, 2024 74.00 78.30 73.55 75.04 74.86 13,588,940
Jul 4, 2024 70.80 74.99 70.76 73.97 73.79 12,563,070
Jul 3, 2024 72.50 72.70 70.32 70.51 70.34 3,527,478
Jul 2, 2024 72.28 72.85 70.00 70.67 70.50 6,143,914
Jul 1, 2024 70.81 72.70 70.40 71.94 71.77 5,377,406
Jun 28, 2024 72.00 72.41 70.21 70.85 70.68 4,582,549
Jun 27, 2024 73.00 74.49 70.51 71.43 71.26 7,843,806
Jun 26, 2024 72.50 73.89 71.21 72.92 72.74 9,107,892
Jun 25, 2024 75.05 75.68 71.69 71.95 71.78 9,131,230
Jun 24, 2024 69.41 76.25 68.50 74.27 74.09 28,672,610
Jun 21, 2024 70.25 73.99 69.48 69.70 69.53 18,063,230
Jun 20, 2024 69.00 70.46 68.07 69.84 69.67 6,224,758
Jun 19, 2024 69.95 70.70 68.10 68.69 68.52 7,067,447
Jun 18, 2024 70.95 71.72 69.00 69.87 69.70 9,744,782
Jun 14, 2024 70.00 72.24 69.00 70.60 70.43 12,999,400
Jun 13, 2024 68.14 70.92 67.51 69.61 69.44 19,567,430
Jun 12, 2024 66.62 69.09 66.62 67.48 67.32 8,617,651
Jun 11, 2024 64.00 69.19 62.98 66.82 66.66 19,712,250
Jun 10, 2024 65.00 65.01 63.00 63.25 63.10 3,420,233
Jun 7, 2024 63.40 65.30 62.30 64.60 64.44 5,022,503
Jun 6, 2024 61.30 64.35 61.05 62.75 62.60 5,200,872
Jun 5, 2024 60.30 61.50 57.40 60.50 60.35 5,917,618
Jun 4, 2024 64.25 64.30 55.00 59.90 59.75 13,511,160
Jun 3, 2024 68.80 68.80 64.10 65.00 64.84 6,510,231
May 31, 2024 60.95 65.85 58.35 64.95 64.79 10,933,910
May 30, 2024 61.60 62.15 59.75 60.15 60.00 3,980,989
May 29, 2024 61.00 62.30 59.85 61.90 61.75 3,723,516
May 28, 2024 63.15 63.30 60.20 61.30 61.15 5,397,046
May 27, 2024 63.00 63.95 62.25 63.00 62.85 4,201,728
May 24, 2024 64.50 65.15 62.45 62.75 62.60 4,258,259
May 23, 2024 65.90 66.90 64.30 64.55 64.39 4,745,953
May 22, 2024 67.60 67.80 65.00 65.60 65.44 6,175,768
May 21, 2024 63.00 67.80 61.80 67.00 66.84 14,130,570
May 17, 2024 62.00 63.60 61.60 62.45 62.30 4,597,580
May 16, 2024 62.35 63.00 61.20 61.80 61.65 3,618,893
May 15, 2024 62.95 63.70 61.50 61.85 61.70 3,981,669
May 14, 2024 60.35 62.95 60.10 62.65 62.50 5,668,259
May 13, 2024 61.25 61.25 58.05 60.00 59.85 7,022,622
May 10, 2024 58.65 61.80 56.50 61.00 60.85 9,164,342
May 9, 2024 62.30 62.60 57.65 58.20 58.06 7,670,497
May 8, 2024 61.65 63.00 61.00 62.10 61.95 4,663,176
May 7, 2024 62.85 64.30 60.85 61.65 61.50 8,883,766
May 6, 2024 64.95 65.50 61.30 62.85 62.70 9,204,510
May 3, 2024 67.70 67.70 63.65 64.45 64.29 15,465,320
May 2, 2024 69.05 69.95 67.50 68.70 68.53 11,098,100
Apr 30, 2024 71.00 73.20 68.30 68.55 68.38 20,245,590
Apr 29, 2024 64.40 72.65 64.15 70.05 69.88 47,514,200
Apr 26, 2024 64.90 65.10 63.00 63.70 63.55 8,553,345
Apr 25, 2024 65.30 66.75 64.15 64.45 64.29 11,219,020
Apr 24, 2024 63.10 68.10 61.80 65.40 65.24 26,491,390
Apr 23, 2024 65.50 67.10 62.20 62.65 62.50 23,588,340
Apr 22, 2024 55.20 65.15 55.10 64.50 64.34 39,928,370
Apr 19, 2024 53.70 55.15 53.05 54.30 54.17 4,502,798
Apr 18, 2024 55.70 57.20 54.75 55.00 54.87 4,821,686
Apr 16, 2024 54.20 56.30 54.20 55.00 54.87 4,809,441
Apr 15, 2024 55.05 56.80 53.40 55.10 54.97 9,643,977
Apr 12, 2024 56.50 59.35 56.20 57.65 57.51 9,608,947
Apr 10, 2024 55.35 58.50 54.80 56.70 56.56 7,780,759
Apr 9, 2024 59.00 59.00 54.40 55.10 54.97 4,848,631
Apr 8, 2024 58.20 59.10 55.85 56.20 56.06 5,918,483
Apr 5, 2024 56.00 59.90 55.80 57.10 56.96 15,918,810
Apr 4, 2024 55.95 56.25 53.70 55.40 55.27 5,549,147
Apr 3, 2024 52.90 55.25 52.50 55.05 54.92 5,833,792
Apr 2, 2024 50.45 53.45 50.10 52.85 52.72 6,201,915
Apr 1, 2024 49.40 50.90 48.55 50.10 49.98 5,269,716
Mar 28, 2024 49.65 50.80 48.50 49.05 48.93 3,688,872
Mar 27, 2024 47.10 50.20 46.95 48.95 48.83 6,751,261
Mar 26, 2024 47.90 48.80 46.50 46.80 46.69 3,535,734
Mar 22, 2024 47.60 49.40 46.60 47.90 47.78 3,812,967
Mar 21, 2024 45.05 48.45 45.05 47.60 47.48 6,303,092
Mar 20, 2024 45.40 47.25 43.75 44.05 43.94 3,215,798
Mar 19, 2024 46.45 46.75 44.75 45.30 45.19 2,466,948
Mar 18, 2024 47.00 48.20 45.50 46.75 46.64 2,154,617
Mar 15, 2024 47.80 51.00 45.60 46.90 46.79 5,116,876
Mar 14, 2024 42.15 47.95 42.15 47.95 47.83 4,496,643
Mar 13, 2024 48.50 49.20 43.30 43.60 43.49 7,471,731
Mar 12, 2024 50.55 50.95 46.90 48.10 47.98 5,575,308
Mar 11, 2024 53.50 53.50 49.00 50.05 49.93 4,722,769
Mar 7, 2024 54.40 55.50 53.05 53.30 53.17 2,104,628
Mar 6, 2024 54.80 56.35 53.00 53.90 53.77 4,811,887
Mar 5, 2024 56.60 57.05 54.75 55.00 54.87 3,088,845
Mar 4, 2024 59.05 59.10 56.00 56.20 56.06 3,374,811
Mar 1, 2024 60.00 60.80 57.00 58.25 58.11 7,408,957
Feb 29, 2024 53.40 58.55 52.10 58.55 58.41 10,102,720
Feb 28, 2024 55.80 56.60 52.90 53.25 53.12 5,187,219
Feb 27, 2024 57.35 58.25 55.10 55.65 55.51 4,159,575
Feb 26, 2024 58.75 58.95 56.75 57.35 57.21 3,650,694
Feb 23, 2024 60.30 60.30 57.80 58.10 57.96 4,894,070
Feb 22, 2024 59.00 60.35 56.05 59.00 58.86 8,356,356
Feb 21, 2024 62.00 62.90 57.35 58.25 58.11 19,099,870
Feb 20, 2024 56.15 60.10 54.10 59.45 59.31 20,636,340
Feb 19, 2024 52.55 55.85 52.00 55.55 55.42 18,137,460
Feb 16, 2024 50.45 52.40 49.45 50.80 50.68 3,364,454
Feb 15, 2024 50.00 51.00 49.10 50.05 49.93 3,393,132
Feb 14, 2024 49.40 51.60 48.35 49.45 49.33 2,997,850
Feb 13, 2024 47.50 50.90 44.40 50.00 49.88 3,656,692
Feb 12, 2024 51.70 51.85 47.00 47.40 47.28 4,127,484
Feb 9, 2024 52.80 52.95 48.10 51.20 51.08 5,851,923
Feb 8, 2024 55.70 56.25 51.75 52.00 51.87 5,041,519
Feb 7, 2024 56.40 57.30 54.70 55.25 55.12 12,881,320
Feb 6, 2024 48.90 52.85 48.35 52.85 52.72 11,060,070
Feb 5, 2024 49.90 49.90 47.05 48.05 47.93 6,737,792
Feb 2, 2024 47.30 48.50 47.00 47.20 47.09 2,552,290
Feb 1, 2024 47.50 49.00 47.00 47.25 47.14 1,953,372
Jan 31, 2024 46.75 48.85 46.55 47.80 47.68 4,286,232
Jan 30, 2024 47.70 48.45 46.20 46.55 46.44 2,856,248
Jan 29, 2024 50.45 50.70 47.10 47.60 47.48 4,058,662
Jan 25, 2024 49.00 50.90 48.70 49.30 49.18 7,870,550
Jan 24, 2024 47.25 48.75 46.10 48.60 48.48 7,566,943
Jan 23, 2024 46.50 47.15 43.20 46.50 46.39 6,364,775
Jan 19, 2024 42.95 43.65 42.50 42.90 42.80 1,638,756
Jan 17, 2024 43.70 45.30 42.75 43.70 43.59 1,714,411
Jan 16, 2024 44.10 45.75 42.75 43.75 43.64 1,877,668
Jan 15, 2024 44.45 44.65 43.00 43.85 43.74 1,161,124
Jan 12, 2024 44.85 44.90 44.10 44.40 44.29 1,032,548
Jan 11, 2024 45.15 45.40 44.20 44.40 44.29 1,333,171
Jan 10, 2024 45.35 45.60 44.25 44.75 44.64 1,521,643
Jan 9, 2024 43.95 45.50 43.10 44.70 44.59 2,419,328
Jan 8, 2024 43.85 43.90 42.50 43.40 43.29 1,512,317
Jan 5, 2024 42.40 43.50 42.00 43.15 43.05 1,309,206
Jan 4, 2024 42.80 43.50 42.25 42.45 42.35 1,172,367
Jan 3, 2024 42.35 43.90 42.00 42.80 42.70 1,206,984
Jan 2, 2024 44.30 44.40 42.05 42.75 42.65 959,208
Jan 1, 2024 41.55 43.45 41.55 43.45 43.34 1,582,534
Dec 29, 2023 41.20 41.95 39.60 41.40 41.30 1,236,183
Dec 28, 2023 41.20 42.40 41.20 41.20 41.10 4,664,640
Dec 27, 2023 45.95 46.00 43.35 43.35 43.24 2,305,548
Dec 26, 2023 46.70 46.85 44.30 45.60 45.49 1,658,962
Dec 22, 2023 44.90 45.80 43.75 45.80 45.69 1,010,514
Dec 21, 2023 42.20 45.00 41.65 43.65 43.54 1,248,297
Dec 20, 2023 46.10 46.45 43.80 43.80 43.69 1,722,046
Dec 19, 2023 46.60 46.70 46.00 46.10 45.99 752,722
Dec 18, 2023 46.40 47.15 46.10 46.60 46.49 1,232,287
Dec 15, 2023 47.45 47.45 46.10 46.25 46.14 889,913
Dec 14, 2023 46.15 47.50 45.60 46.65 46.54 2,519,451
Dec 13, 2023 49.00 49.75 48.45 49.30 49.18 2,514,527
Dec 12, 2023 49.95 50.50 47.95 48.25 48.13 3,017,778
Dec 11, 2023 49.15 49.15 49.15 49.15 49.03 1,265,571
Dec 8, 2023 47.75 48.50 46.45 46.85 46.74 1,083,151
Dec 7, 2023 47.40 48.20 46.00 47.75 47.63 903,852
Dec 6, 2023 48.80 49.10 47.40 47.65 47.53 1,314,098
Dec 5, 2023 48.40 48.80 46.80 48.50 48.38 2,348,600
Dec 4, 2023 47.70 48.50 46.90 47.70 47.58 1,267,712
Dec 1, 2023 48.00 48.60 46.50 46.80 46.69 1,407,479
Nov 30, 2023 45.50 47.70 45.40 47.65 47.53 10,601,120
Nov 29, 2023 46.55 46.80 45.00 45.45 45.34 2,689,966
Nov 28, 2023 47.50 47.85 46.55 46.85 46.74 2,240,155
Nov 24, 2023 48.65 49.20 47.05 47.40 47.28 1,717,698
Nov 23, 2023 47.80 49.60 47.80 48.25 48.13 1,368,672
Nov 22, 2023 48.50 49.70 47.50 47.75 47.63 1,725,008
Nov 21, 2023 50.95 50.95 49.55 49.80 49.68 1,646,376
Nov 20, 2023 50.85 51.35 49.80 50.25 50.13 2,167,752
Nov 17, 2023 51.00 51.55 49.50 50.30 50.18 2,714,497
Nov 16, 2023 49.45 51.65 49.20 50.55 50.43 5,487,642
Nov 15, 2023 47.45 49.20 47.45 49.20 49.08 4,887,135
Nov 13, 2023 47.80 48.20 46.45 46.90 46.79 2,053,321
Nov 10, 2023 45.55 46.00 44.75 45.25 45.14 517,860
Nov 9, 2023 46.65 46.85 45.50 45.70 45.59 876,278
Nov 8, 2023 46.65 47.60 46.10 46.65 46.54 919,453
Nov 7, 2023 48.00 48.30 46.05 47.50 47.38 1,191,763
Nov 6, 2023 47.25 48.40 47.05 47.40 47.28 1,735,522
Nov 3, 2023 44.60 46.70 44.00 46.70 46.59 1,601,648
Nov 2, 2023 44.35 45.20 43.75 44.50 44.39 886,472
Nov 1, 2023 44.35 45.00 43.55 43.85 43.74 656,653
Oct 31, 2023 44.55 45.10 43.60 44.15 44.04 613,446
Oct 30, 2023 45.15 45.40 43.35 44.15 44.04 831,600
Oct 27, 2023 44.95 45.75 44.00 45.45 45.34 1,248,829
Oct 26, 2023 42.55 45.40 41.80 44.80 44.69 2,778,368
Oct 25, 2023 47.00 47.00 44.00 44.00 43.89 1,819,000
Oct 23, 2023 50.60 50.65 46.30 46.30 46.19 1,776,847

Related Tickers