Lloyds Enterprises Share Price All Time Records & Statistics (Oct 2024 - Apr 2026)
Comprehensive analysis of LLOYDSENT historical performance from NSE exchange
Share Price All Time High
₹88.16
July 04, 2025
NSE Exchange
Share Price All Time Low
₹34.09
March 17, 2025
NSE Exchange
Highest Volume Trading Day
29,267,270
March 05, 2026 • ₹48.89
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Lloyds Enterprises (LLOYDSENT) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Oct 2024 - Apr 2026)
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-07 | ₹47.25 | ₹52.20 | ₹46.91 | ₹51.60 | 12,604,112 |
| 2026-04-06 | ₹45.90 | ₹47.80 | ₹44.11 | ₹47.57 | 4,391,337 |
| 2026-04-02 | ₹43.99 | ₹45.90 | ₹42.79 | ₹45.51 | 3,328,362 |
| 2026-04-01 | ₹42.90 | ₹45.45 | ₹42.35 | ₹44.78 | 4,593,855 |
| 2026-03-30 | ₹41.50 | ₹42.89 | ₹40.69 | ₹41.38 | 6,121,607 |
| 2026-03-27 | ₹44.05 | ₹44.05 | ₹41.12 | ₹42.60 | 27,828,892 |
| 2026-03-25 | ₹43.40 | ₹46.00 | ₹43.40 | ₹44.49 | 10,069,411 |
| 2026-03-24 | ₹42.38 | ₹44.00 | ₹42.38 | ₹42.83 | 5,209,195 |
| 2026-03-23 | ₹44.80 | ₹44.89 | ₹41.66 | ₹42.17 | 3,585,219 |
| 2026-03-20 | ₹46.16 | ₹46.80 | ₹44.90 | ₹45.40 | 3,797,703 |
| 2026-03-19 | ₹46.80 | ₹46.80 | ₹45.21 | ₹45.39 | 2,891,999 |
| 2026-03-18 | ₹45.56 | ₹48.00 | ₹45.26 | ₹47.46 | 5,691,530 |
| 2026-03-17 | ₹45.88 | ₹46.75 | ₹44.40 | ₹45.56 | 5,013,813 |
| 2026-03-16 | ₹47.78 | ₹48.01 | ₹45.11 | ₹45.88 | 4,018,403 |
| 2026-03-13 | ₹48.00 | ₹49.75 | ₹47.40 | ₹47.63 | 4,654,449 |
| 2026-03-12 | ₹48.80 | ₹49.40 | ₹47.35 | ₹48.72 | 4,317,317 |
| 2026-03-11 | ₹49.90 | ₹49.90 | ₹48.00 | ₹48.81 | 5,207,734 |
| 2026-03-10 | ₹47.17 | ₹49.75 | ₹47.17 | ₹49.32 | 6,135,050 |
| 2026-03-09 | ₹46.00 | ₹47.50 | ₹45.01 | ₹47.01 | 4,480,262 |
| 2026-03-06 | ₹48.99 | ₹49.05 | ₹47.31 | ₹47.55 | 2,490,862 |
| 2026-03-05 | ₹46.15 | ₹49.75 | ₹45.25 | ₹48.89 | 29,267,270 |
| 2026-03-04 | ₹48.50 | ₹48.68 | ₹45.00 | ₹46.08 | 5,312,447 |
| 2026-03-02 | ₹49.50 | ₹50.99 | ₹48.97 | ₹49.62 | 4,769,138 |
| 2026-02-27 | ₹53.30 | ₹53.38 | ₹50.70 | ₹51.07 | 6,839,129 |
| 2026-02-26 | ₹54.50 | ₹55.05 | ₹53.10 | ₹53.69 | 2,019,857 |
| 2026-02-25 | ₹54.00 | ₹55.49 | ₹53.00 | ₹54.14 | 6,427,764 |
| 2026-02-24 | ₹53.30 | ₹55.60 | ₹51.94 | ₹54.22 | 1,988,319 |
| 2026-02-23 | ₹55.04 | ₹55.12 | ₹52.74 | ₹53.25 | 1,251,313 |
| 2026-02-20 | ₹54.85 | ₹55.93 | ₹54.44 | ₹55.02 | 884,991 |
| 2026-02-19 | ₹58.80 | ₹58.80 | ₹54.70 | ₹55.10 | 1,324,400 |
| 2026-02-18 | ₹57.80 | ₹59.06 | ₹55.80 | ₹58.67 | 2,821,924 |
| 2026-02-17 | ₹54.51 | ₹57.48 | ₹54.39 | ₹57.22 | 2,228,603 |
| 2026-02-16 | ₹54.82 | ₹55.45 | ₹53.89 | ₹54.78 | 1,640,258 |
| 2026-02-13 | ₹56.75 | ₹56.75 | ₹54.82 | ₹55.27 | 2,055,207 |
| 2026-02-12 | ₹58.00 | ₹59.08 | ₹57.00 | ₹57.21 | 1,472,354 |
| 2026-02-11 | ₹58.99 | ₹59.19 | ₹57.16 | ₹58.07 | 870,078 |
| 2026-02-10 | ₹58.51 | ₹61.11 | ₹58.50 | ₹58.87 | 2,235,146 |
| 2026-02-09 | ₹61.00 | ₹62.85 | ₹57.71 | ₹58.49 | 4,409,639 |
| 2026-02-06 | ₹62.49 | ₹62.49 | ₹59.00 | ₹59.95 | 1,983,719 |
| 2026-02-05 | ₹63.35 | ₹63.48 | ₹61.18 | ₹61.94 | 1,138,291 |
| 2026-02-04 | ₹59.35 | ₹63.70 | ₹59.00 | ₹63.02 | 2,807,838 |
| 2026-02-03 | ₹61.00 | ₹61.00 | ₹58.40 | ₹59.30 | 1,518,920 |
| 2026-02-02 | ₹56.00 | ₹58.25 | ₹54.45 | ₹57.61 | 802,396 |
| 2026-02-01 | ₹58.17 | ₹58.30 | ₹55.09 | ₹56.02 | 823,802 |
| 2026-01-30 | ₹57.90 | ₹61.20 | ₹56.65 | ₹58.15 | 2,428,866 |
| 2026-01-29 | ₹58.90 | ₹59.00 | ₹56.50 | ₹58.11 | 1,211,011 |
| 2026-01-28 | ₹54.28 | ₹59.00 | ₹53.96 | ₹58.62 | 2,957,487 |
| 2026-01-27 | ₹52.85 | ₹55.00 | ₹51.39 | ₹54.24 | 2,520,374 |
| 2026-01-23 | ₹55.68 | ₹55.78 | ₹52.75 | ₹52.85 | 945,559 |
| 2026-01-22 | ₹55.28 | ₹56.83 | ₹54.11 | ₹55.41 | 1,860,352 |
| 2026-01-21 | ₹54.10 | ₹55.87 | ₹53.24 | ₹54.57 | 2,856,885 |
| 2026-01-20 | ₹56.06 | ₹56.32 | ₹53.54 | ₹53.85 | 1,570,153 |
| 2026-01-19 | ₹55.78 | ₹58.08 | ₹55.78 | ₹56.17 | 5,092,612 |
| 2026-01-16 | ₹59.40 | ₹59.69 | ₹58.20 | ₹58.46 | 1,188,892 |
| 2026-01-14 | ₹57.86 | ₹60.21 | ₹57.86 | ₹59.16 | 2,523,572 |
| 2026-01-13 | ₹61.70 | ₹62.60 | ₹59.27 | ₹59.83 | 5,526,717 |
| 2026-01-12 | ₹61.99 | ₹61.99 | ₹59.54 | ₹61.03 | 2,748,438 |
| 2026-01-09 | ₹63.40 | ₹64.31 | ₹61.42 | ₹61.95 | 1,225,586 |
| 2026-01-08 | ₹66.70 | ₹67.39 | ₹62.67 | ₹63.89 | 2,030,596 |
| 2026-01-07 | ₹65.50 | ₹67.36 | ₹65.17 | ₹66.95 | 1,314,407 |
| 2026-01-06 | ₹68.00 | ₹68.50 | ₹65.73 | ₹66.07 | 1,892,459 |
| 2026-01-05 | ₹62.60 | ₹68.75 | ₹62.50 | ₹67.89 | 9,861,933 |
| 2026-01-02 | ₹62.85 | ₹63.42 | ₹61.92 | ₹62.59 | 1,559,829 |
| 2026-01-01 | ₹59.90 | ₹63.47 | ₹59.69 | ₹62.59 | 3,839,581 |
Lloyds Enterprises Share Price Performance Analysis (Oct 2024 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-17.56%
₹62.59 → ₹51.60
Year to Date
Price Volatility
12.36%
Low Volatility
Year to Date
Average Daily Volume
4,194,988
Year to Date Average
NSE Exchange
Related Pages for Lloyds Enterprises
Additional stock information and data for LLOYDSENT
Lloyds Enterprises Share Price History – Frequently Asked Questions
Common questions about LLOYDSENT historical data and records
What is the all-time high share price of Lloyds Enterprises (LLOYDSENT)?
The all-time high share price of Lloyds Enterprises was ₹88.16 recorded on July 04, 2025 on the NSE exchange.
What is the all-time low share price of Lloyds Enterprises (LLOYDSENT)?
The all-time low share price of Lloyds Enterprises was ₹34.09 recorded on March 17, 2025 on the NSE exchange.
How can I download LLOYDSENT historical share price data?
You can download Lloyds Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LLOYDSENT shares?
The highest trading volume day for Lloyds Enterprises was 29,267,270 shares traded on March 05, 2026 on the NSE exchange, with share price at ₹48.89.