Price Data Selection & Download
Lloyds Enterprises Share Price All Time Records & Statistics (Oct 2024 - Sep 2026)
465 daily OHLCV records on NSE from Oct. 2024 to Sept. 2026. For live price, key ratios and fundamentals, see LLOYDSENT screener.
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
Share Price History Data (Oct 2024 - Sep 2026)
LLOYDSENT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹66.75 | ₹69.79 | ₹66.75 | ₹68.84 | 1,584,258 |
| 2026-09-17 | ₹66.60 | ₹68.55 | ₹66.60 | ₹67.00 | 1,075,798 |
| 2026-09-16 | ₹67.33 | ₹68.56 | ₹65.91 | ₹66.96 | 1,910,226 |
| 2026-09-15 | ₹70.00 | ₹70.33 | ₹67.28 | ₹67.64 | 1,887,015 |
| 2026-09-11 | ₹69.36 | ₹70.24 | ₹67.60 | ₹69.79 | 3,763,753 |
| 2026-09-10 | ₹70.18 | ₹70.95 | ₹69.70 | ₹70.01 | 1,005,206 |
| 2026-09-09 | ₹71.03 | ₹71.99 | ₹70.18 | ₹70.43 | 1,050,080 |
| 2026-09-08 | ₹71.99 | ₹72.55 | ₹70.50 | ₹71.05 | 1,174,168 |
| 2026-09-07 | ₹74.00 | ₹74.32 | ₹72.10 | ₹72.28 | 1,823,072 |
| 2026-09-04 | ₹71.79 | ₹74.69 | ₹71.79 | ₹74.23 | 3,684,805 |
| 2026-09-03 | ₹71.24 | ₹72.90 | ₹71.24 | ₹71.97 | 1,988,111 |
| 2026-09-02 | ₹71.00 | ₹71.33 | ₹69.51 | ₹70.96 | 2,422,934 |
| 2026-09-01 | ₹72.00 | ₹72.99 | ₹71.05 | ₹71.34 | 1,747,021 |
| 2026-08-31 | ₹73.01 | ₹74.36 | ₹71.56 | ₹72.35 | 2,230,337 |
| 2026-08-28 | ₹72.60 | ₹74.52 | ₹71.69 | ₹73.53 | 2,941,824 |
| 2026-08-27 | ₹74.36 | ₹75.42 | ₹72.76 | ₹72.94 | 1,240,418 |
| 2026-08-26 | ₹74.35 | ₹75.51 | ₹73.90 | ₹74.36 | 2,316,948 |
| 2026-08-25 | ₹74.10 | ₹74.65 | ₹72.98 | ₹74.07 | 2,861,883 |
| 2026-08-24 | ₹77.75 | ₹77.80 | ₹73.90 | ₹74.06 | 4,518,666 |
| 2026-08-21 | ₹78.50 | ₹79.44 | ₹77.17 | ₹77.59 | 2,754,112 |
| 2026-08-20 | ₹78.99 | ₹79.98 | ₹77.92 | ₹78.55 | 3,763,919 |
| 2026-08-19 | ₹79.41 | ₹79.94 | ₹77.75 | ₹78.57 | 2,417,152 |
| 2026-08-18 | ₹75.60 | ₹80.90 | ₹75.60 | ₹79.03 | 6,839,394 |
| 2026-08-17 | ₹76.50 | ₹76.74 | ₹74.52 | ₹75.65 | 2,487,907 |
| 2026-08-14 | ₹76.39 | ₹77.87 | ₹75.68 | ₹76.49 | 3,029,612 |
| 2026-08-13 | ₹78.00 | ₹78.99 | ₹75.65 | ₹76.04 | 2,395,042 |
| 2026-08-12 | ₹80.00 | ₹80.00 | ₹77.00 | ₹77.89 | 3,241,276 |
| 2026-08-11 | ₹82.97 | ₹83.33 | ₹79.10 | ₹80.48 | 10,468,601 |
| 2026-08-10 | ₹83.89 | ₹84.70 | ₹81.50 | ₹82.55 | 4,935,007 |
| 2026-08-07 | ₹80.10 | ₹83.90 | ₹80.10 | ₹83.50 | 9,148,520 |
| 2026-08-06 | ₹81.44 | ₹82.10 | ₹79.20 | ₹79.48 | 3,518,310 |
| 2026-08-05 | ₹81.69 | ₹82.65 | ₹79.84 | ₹81.44 | 2,531,470 |
| 2026-08-04 | ₹81.44 | ₹82.94 | ₹80.30 | ₹81.15 | 2,988,870 |
| 2026-08-03 | ₹81.88 | ₹84.16 | ₹80.76 | ₹81.57 | 3,960,227 |
| 2026-07-31 | ₹79.89 | ₹81.44 | ₹79.18 | ₹79.96 | 2,258,309 |
| 2026-07-30 | ₹80.35 | ₹81.37 | ₹78.12 | ₹79.04 | 2,190,570 |
| 2026-07-29 | ₹80.47 | ₹81.94 | ₹78.64 | ₹80.37 | 4,032,920 |
| 2026-07-28 | ₹81.64 | ₹81.77 | ₹79.47 | ₹79.94 | 3,161,102 |
| 2026-07-27 | ₹78.69 | ₹82.00 | ₹78.56 | ₹81.64 | 5,630,540 |
| 2026-07-24 | ₹77.01 | ₹78.45 | ₹75.70 | ₹78.04 | 2,984,293 |
| 2026-07-23 | ₹78.41 | ₹79.69 | ₹77.44 | ₹77.98 | 3,035,491 |
| 2026-07-22 | ₹81.48 | ₹81.48 | ₹78.06 | ₹78.52 | 3,676,810 |
| 2026-07-21 | ₹82.46 | ₹83.42 | ₹81.20 | ₹81.49 | 3,399,253 |
| 2026-07-20 | ₹77.90 | ₹83.80 | ₹77.05 | ₹82.23 | 17,344,517 |
| 2026-07-17 | ₹79.24 | ₹79.29 | ₹76.51 | ₹77.90 | 6,453,126 |
| 2026-07-16 | ₹79.26 | ₹81.50 | ₹78.25 | ₹79.23 | 9,832,382 |
| 2026-07-15 | ₹78.20 | ₹80.50 | ₹77.40 | ₹79.71 | 13,819,866 |
| 2026-07-14 | ₹78.00 | ₹80.50 | ₹76.96 | ₹77.82 | 12,396,021 |
| 2026-07-13 | ₹77.45 | ₹80.82 | ₹76.60 | ₹78.87 | 13,773,992 |
| 2026-07-10 | ₹75.15 | ₹78.50 | ₹74.68 | ₹78.18 | 5,817,862 |
| 2026-07-09 | ₹71.68 | ₹75.48 | ₹71.68 | ₹74.58 | 2,709,343 |
| 2026-07-08 | ₹73.98 | ₹75.25 | ₹70.10 | ₹71.33 | 3,927,526 |
| 2026-07-07 | ₹77.78 | ₹78.33 | ₹73.85 | ₹74.59 | 3,415,830 |
| 2026-07-06 | ₹76.20 | ₹78.75 | ₹75.12 | ₹77.72 | 7,318,129 |
| 2026-07-03 | ₹74.01 | ₹75.90 | ₹73.36 | ₹75.35 | 3,149,148 |
| 2026-07-02 | ₹73.99 | ₹76.00 | ₹72.91 | ₹73.69 | 2,669,409 |
| 2026-07-01 | ₹74.15 | ₹75.59 | ₹73.30 | ₹73.69 | 2,110,086 |
| 2026-06-30 | ₹75.50 | ₹76.10 | ₹73.36 | ₹73.82 | 2,887,403 |
| 2026-06-29 | ₹73.05 | ₹75.90 | ₹71.71 | ₹75.25 | 3,435,174 |
| 2026-06-25 | ₹76.99 | ₹77.00 | ₹72.61 | ₹73.17 | 4,030,822 |
| 2026-06-24 | ₹78.24 | ₹79.70 | ₹75.60 | ₹76.51 | 3,735,593 |
| 2026-06-23 | ₹77.90 | ₹78.78 | ₹75.12 | ₹77.65 | 3,552,995 |
| 2026-06-22 | ₹77.30 | ₹80.24 | ₹77.11 | ₹77.69 | 7,518,037 |
| 2026-06-19 | ₹77.33 | ₹77.99 | ₹74.36 | ₹77.22 | 5,589,903 |
| 2026-06-18 | ₹76.50 | ₹78.56 | ₹76.00 | ₹76.88 | 12,510,192 |
| 2026-06-17 | ₹71.40 | ₹76.79 | ₹71.40 | ₹75.61 | 15,741,140 |
| 2026-06-16 | ₹69.95 | ₹73.59 | ₹67.97 | ₹70.94 | 8,015,573 |
| 2026-06-15 | ₹69.90 | ₹70.17 | ₹67.81 | ₹69.40 | 3,072,365 |
| 2026-06-12 | ₹65.50 | ₹67.44 | ₹64.87 | ₹66.93 | 2,765,293 |
| 2026-06-11 | ₹65.15 | ₹66.99 | ₹64.20 | ₹64.46 | 1,782,017 |
| 2026-06-10 | ₹68.54 | ₹68.54 | ₹65.74 | ₹66.38 | 1,659,004 |
| 2026-06-09 | ₹65.00 | ₹68.20 | ₹64.22 | ₹67.90 | 3,070,054 |
| 2026-06-08 | ₹65.65 | ₹66.44 | ₹63.67 | ₹64.10 | 2,353,532 |
| 2026-06-05 | ₹67.00 | ₹69.70 | ₹66.50 | ₹66.86 | 2,086,127 |
| 2026-06-04 | ₹67.00 | ₹68.35 | ₹66.90 | ₹67.13 | 1,202,471 |
| 2026-06-03 | ₹68.70 | ₹68.78 | ₹66.10 | ₹67.51 | 1,904,784 |
| 2026-06-02 | ₹67.62 | ₹68.90 | ₹67.15 | ₹68.60 | 1,898,830 |
| 2026-06-01 | ₹72.10 | ₹72.66 | ₹67.01 | ₹67.75 | 4,194,340 |
| 2026-05-29 | ₹75.00 | ₹75.73 | ₹71.10 | ₹72.06 | 2,869,049 |
| 2026-05-27 | ₹72.40 | ₹76.00 | ₹72.40 | ₹74.75 | 5,126,702 |
| 2026-05-26 | ₹71.70 | ₹73.95 | ₹71.48 | ₹72.53 | 3,246,894 |
| 2026-05-25 | ₹68.00 | ₹72.24 | ₹68.00 | ₹71.32 | 4,796,978 |
| 2026-05-22 | ₹69.37 | ₹70.31 | ₹67.70 | ₹67.84 | 2,771,659 |
| 2026-05-21 | ₹70.00 | ₹70.99 | ₹68.42 | ₹68.70 | 1,851,482 |
| 2026-05-20 | ₹68.10 | ₹69.99 | ₹67.46 | ₹69.60 | 1,329,333 |
| 2026-05-19 | ₹69.00 | ₹70.43 | ₹68.10 | ₹68.51 | 1,774,243 |
| 2026-05-18 | ₹69.50 | ₹70.35 | ₹67.18 | ₹69.01 | 3,598,804 |
| 2026-05-15 | ₹72.95 | ₹73.86 | ₹70.25 | ₹70.50 | 2,749,159 |
| 2026-05-14 | ₹72.00 | ₹74.39 | ₹71.21 | ₹72.49 | 2,790,641 |
| 2026-05-13 | ₹71.00 | ₹73.00 | ₹70.01 | ₹71.17 | 3,602,883 |
| 2026-05-12 | ₹70.67 | ₹74.80 | ₹70.50 | ₹71.00 | 5,809,144 |
| 2026-05-11 | ₹71.70 | ₹73.74 | ₹70.00 | ₹71.49 | 4,299,380 |
| 2026-05-08 | ₹69.75 | ₹73.73 | ₹69.50 | ₹71.64 | 8,711,758 |
| 2026-05-07 | ₹68.25 | ₹71.00 | ₹67.95 | ₹69.88 | 3,421,602 |
| 2026-05-06 | ₹69.00 | ₹70.58 | ₹66.51 | ₹67.79 | 1,783,989 |
| 2026-05-05 | ₹67.96 | ₹69.90 | ₹67.49 | ₹67.69 | 1,731,072 |
| 2026-05-04 | ₹69.00 | ₹69.50 | ₹67.90 | ₹68.18 | 1,512,499 |
| 2026-04-30 | ₹68.00 | ₹68.90 | ₹66.66 | ₹68.51 | 1,709,902 |
| 2026-04-29 | ₹71.99 | ₹72.00 | ₹68.90 | ₹69.06 | 3,265,913 |
| 2026-04-28 | ₹69.80 | ₹71.25 | ₹69.06 | ₹71.01 | 10,640,491 |
| 2026-04-27 | ₹68.14 | ₹69.69 | ₹67.36 | ₹69.31 | 3,056,439 |
| 2026-04-24 | ₹66.30 | ₹68.76 | ₹65.62 | ₹67.53 | 3,704,713 |
| 2026-04-23 | ₹69.40 | ₹70.30 | ₹67.01 | ₹67.11 | 4,685,859 |
| 2026-04-22 | ₹65.30 | ₹70.00 | ₹65.26 | ₹69.16 | 6,941,003 |
| 2026-04-21 | ₹66.09 | ₹66.29 | ₹65.23 | ₹65.83 | 2,519,919 |
| 2026-04-20 | ₹64.02 | ₹67.00 | ₹64.02 | ₹65.88 | 5,277,307 |
| 2026-04-17 | ₹64.86 | ₹65.70 | ₹63.00 | ₹63.44 | 3,491,784 |
| 2026-04-16 | ₹61.66 | ₹65.25 | ₹59.80 | ₹64.21 | 5,022,758 |
| 2026-04-15 | ₹58.60 | ₹61.00 | ₹58.60 | ₹60.56 | 2,468,684 |
| 2026-04-13 | ₹57.86 | ₹59.51 | ₹57.00 | ₹58.01 | 3,039,663 |
| 2026-04-10 | ₹62.00 | ₹62.66 | ₹58.40 | ₹59.30 | 4,583,722 |
| 2026-04-09 | ₹58.80 | ₹61.87 | ₹57.37 | ₹61.11 | 7,924,272 |
| 2026-04-08 | ₹54.15 | ₹60.70 | ₹53.15 | ₹58.95 | 22,260,359 |
| 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 - Sep 2026)
LLOYDSENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.99%
₹62.59 → ₹68.84
Year to Date
Price Volatility
16.41%
Medium Volatility
Year to Date
Average Daily Volume
4,274,957
Year to Date Average
NSE Exchange
Lloyds Enterprises Share Price History – Frequently Asked Questions
Common questions about LLOYDSENT historical data and records. Review LLOYDSENT P/E comparison to evaluate earnings-based valuation against sector peers.
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.