Price Data Selection & Download
Lloyds Engineering Works Share Price All Time Records & Statistics (Jul 2016 - May 2026)
2428 daily OHLCV records on NSE from July 2016 to May 2026. Explore Lloyds Engineering Works intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹84.27
July 10, 2025
NSE Exchange
Share Price All Time Low
₹0.27
March 13, 2020
NSE Exchange
Highest Volume Trading Day
54,096,596
January 16, 2023 • ₹16.58
NSE Exchange
Share Price History Data (Jul 2016 - May 2026)
LLOYDSENGG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹77.50 | ₹79.40 | ₹76.60 | ₹78.11 | 10,424,169 |
| 2026-05-26 | ₹75.80 | ₹78.00 | ₹75.33 | ₹77.01 | 15,375,982 |
| 2026-05-25 | ₹70.00 | ₹75.95 | ₹70.00 | ₹74.63 | 23,832,822 |
| 2026-05-22 | ₹68.30 | ₹70.12 | ₹68.19 | ₹69.37 | 6,124,056 |
| 2026-05-21 | ₹68.91 | ₹69.72 | ₹67.51 | ₹67.81 | 5,681,839 |
| 2026-05-20 | ₹68.44 | ₹68.51 | ₹67.11 | ₹67.80 | 4,484,918 |
| 2026-05-19 | ₹69.41 | ₹70.49 | ₹68.01 | ₹68.44 | 8,248,139 |
| 2026-05-18 | ₹70.00 | ₹70.60 | ₹67.10 | ₹68.83 | 9,878,812 |
| 2026-05-15 | ₹72.09 | ₹74.00 | ₹70.30 | ₹70.59 | 11,295,326 |
| 2026-05-14 | ₹71.49 | ₹72.90 | ₹69.43 | ₹71.89 | 16,921,020 |
| 2026-05-13 | ₹68.50 | ₹71.50 | ₹68.21 | ₹70.53 | 20,582,888 |
| 2026-05-12 | ₹66.61 | ₹72.50 | ₹65.80 | ₹67.47 | 46,666,200 |
| 2026-05-11 | ₹62.74 | ₹67.50 | ₹61.80 | ₹66.16 | 26,471,055 |
| 2026-05-08 | ₹61.88 | ₹64.50 | ₹61.54 | ₹62.87 | 15,065,164 |
| 2026-05-07 | ₹58.45 | ₹62.63 | ₹57.12 | ₹61.27 | 15,751,284 |
| 2026-05-06 | ₹60.98 | ₹61.04 | ₹57.59 | ₹57.97 | 9,057,093 |
| 2026-05-05 | ₹58.44 | ₹60.60 | ₹57.55 | ₹59.54 | 15,798,444 |
| 2026-05-04 | ₹58.20 | ₹58.67 | ₹57.10 | ₹58.42 | 4,079,258 |
| 2026-04-30 | ₹57.20 | ₹58.30 | ₹56.41 | ₹57.77 | 4,293,388 |
| 2026-04-29 | ₹59.05 | ₹60.12 | ₹57.50 | ₹57.86 | 5,247,827 |
| 2026-04-28 | ₹58.78 | ₹59.58 | ₹58.15 | ₹58.77 | 3,417,202 |
| 2026-04-27 | ₹57.82 | ₹59.68 | ₹57.62 | ₹58.95 | 5,240,625 |
| 2026-04-24 | ₹57.20 | ₹58.90 | ₹56.27 | ₹57.43 | 7,089,279 |
| 2026-04-23 | ₹58.86 | ₹58.98 | ₹57.20 | ₹57.41 | 5,910,413 |
| 2026-04-22 | ₹55.92 | ₹60.57 | ₹55.74 | ₹59.07 | 16,054,819 |
| 2026-04-21 | ₹55.55 | ₹56.87 | ₹55.32 | ₹55.92 | 4,210,873 |
| 2026-04-20 | ₹56.01 | ₹57.27 | ₹54.00 | ₹55.53 | 8,593,687 |
| 2026-04-17 | ₹53.50 | ₹56.90 | ₹53.16 | ₹55.86 | 9,697,788 |
| 2026-04-16 | ₹52.35 | ₹53.76 | ₹51.90 | ₹53.26 | 6,183,718 |
| 2026-04-15 | ₹50.95 | ₹52.09 | ₹50.00 | ₹51.77 | 6,050,881 |
| 2026-04-13 | ₹48.19 | ₹50.24 | ₹47.55 | ₹48.77 | 5,279,709 |
| 2026-04-10 | ₹49.26 | ₹51.43 | ₹49.11 | ₹49.88 | 6,097,238 |
| 2026-04-09 | ₹49.10 | ₹50.48 | ₹48.40 | ₹48.87 | 6,125,496 |
| 2026-04-08 | ₹48.00 | ₹49.60 | ₹47.05 | ₹49.26 | 8,815,453 |
| 2026-04-07 | ₹43.60 | ₹46.26 | ₹42.91 | ₹45.70 | 7,573,405 |
| 2026-04-06 | ₹42.10 | ₹44.30 | ₹40.75 | ₹44.08 | 8,392,631 |
| 2026-04-02 | ₹40.06 | ₹42.62 | ₹39.36 | ₹42.09 | 7,325,940 |
| 2026-04-01 | ₹39.80 | ₹41.80 | ₹38.88 | ₹41.46 | 8,133,764 |
| 2026-03-30 | ₹38.79 | ₹39.51 | ₹37.40 | ₹37.73 | 12,288,081 |
| 2026-03-27 | ₹41.82 | ₹41.82 | ₹38.50 | ₹39.04 | 21,616,801 |
| 2026-03-25 | ₹39.30 | ₹43.00 | ₹39.30 | ₹41.88 | 23,357,988 |
| 2026-03-24 | ₹39.66 | ₹40.45 | ₹38.43 | ₹39.04 | 11,380,512 |
| 2026-03-23 | ₹40.92 | ₹40.92 | ₹38.00 | ₹38.20 | 7,931,175 |
| 2026-03-20 | ₹41.23 | ₹42.49 | ₹41.15 | ₹41.30 | 2,275,152 |
| 2026-03-19 | ₹42.29 | ₹42.62 | ₹40.80 | ₹41.05 | 2,957,186 |
| 2026-03-18 | ₹42.53 | ₹44.62 | ₹42.04 | ₹43.22 | 4,323,209 |
| 2026-03-17 | ₹41.51 | ₹42.99 | ₹40.81 | ₹42.06 | 4,377,703 |
| 2026-03-16 | ₹41.60 | ₹41.99 | ₹40.44 | ₹41.30 | 3,994,119 |
| 2026-03-13 | ₹42.85 | ₹43.72 | ₹41.65 | ₹41.85 | 3,966,997 |
| 2026-03-12 | ₹43.89 | ₹44.95 | ₹42.75 | ₹43.93 | 3,605,163 |
| 2026-03-11 | ₹45.39 | ₹45.75 | ₹43.70 | ₹44.00 | 3,705,963 |
| 2026-03-10 | ₹44.50 | ₹45.20 | ₹43.75 | ₹44.93 | 3,121,367 |
| 2026-03-09 | ₹44.24 | ₹44.24 | ₹42.69 | ₹43.69 | 2,727,040 |
| 2026-03-06 | ₹45.15 | ₹46.16 | ₹44.14 | ₹44.65 | 4,828,579 |
| 2026-03-05 | ₹44.90 | ₹45.45 | ₹43.60 | ₹45.17 | 2,781,909 |
| 2026-03-04 | ₹45.00 | ₹45.27 | ₹43.55 | ₹43.96 | 3,411,569 |
| 2026-03-02 | ₹45.42 | ₹47.39 | ₹45.05 | ₹45.97 | 4,204,235 |
| 2026-02-27 | ₹49.03 | ₹49.03 | ₹47.50 | ₹47.80 | 1,622,212 |
| 2026-02-26 | ₹49.20 | ₹49.95 | ₹48.61 | ₹49.08 | 1,450,299 |
| 2026-02-25 | ₹49.50 | ₹50.28 | ₹48.90 | ₹49.24 | 2,083,314 |
| 2026-02-24 | ₹49.15 | ₹49.44 | ₹47.90 | ₹48.88 | 2,012,517 |
| 2026-02-23 | ₹50.85 | ₹50.85 | ₹48.82 | ₹49.17 | 2,012,495 |
| 2026-02-20 | ₹50.64 | ₹51.01 | ₹49.80 | ₹50.37 | 2,034,550 |
| 2026-02-19 | ₹52.40 | ₹53.59 | ₹50.01 | ₹50.74 | 2,343,154 |
| 2026-02-18 | ₹52.26 | ₹52.49 | ₹51.65 | ₹51.94 | 1,764,499 |
| 2026-02-17 | ₹51.50 | ₹53.04 | ₹51.50 | ₹52.06 | 2,043,296 |
| 2026-02-16 | ₹52.80 | ₹53.19 | ₹51.06 | ₹51.45 | 2,446,179 |
| 2026-02-13 | ₹52.98 | ₹54.30 | ₹51.83 | ₹53.06 | 2,489,231 |
| 2026-02-12 | ₹54.80 | ₹54.80 | ₹53.26 | ₹53.54 | 2,579,154 |
| 2026-02-11 | ₹56.03 | ₹56.49 | ₹54.63 | ₹55.20 | 3,745,493 |
| 2026-02-10 | ₹54.25 | ₹56.20 | ₹54.01 | ₹56.00 | 6,131,488 |
| 2026-02-09 | ₹52.20 | ₹54.39 | ₹52.20 | ₹53.82 | 7,865,805 |
| 2026-02-06 | ₹52.37 | ₹52.59 | ₹50.41 | ₹51.22 | 4,134,224 |
| 2026-02-05 | ₹52.40 | ₹53.88 | ₹50.02 | ₹52.68 | 14,477,385 |
| 2026-02-04 | ₹46.97 | ₹52.00 | ₹46.10 | ₹50.77 | 8,898,138 |
| 2026-02-03 | ₹45.50 | ₹47.15 | ₹44.56 | ₹46.16 | 5,454,773 |
| 2026-02-02 | ₹43.21 | ₹44.14 | ₹41.62 | ₹43.74 | 3,384,026 |
| 2026-02-01 | ₹44.61 | ₹45.34 | ₹42.50 | ₹43.31 | 1,532,300 |
| 2026-01-30 | ₹44.00 | ₹45.89 | ₹43.26 | ₹44.60 | 3,356,109 |
| 2026-01-29 | ₹45.80 | ₹45.98 | ₹43.50 | ₹44.38 | 2,908,765 |
| 2026-01-28 | ₹42.92 | ₹45.66 | ₹42.80 | ₹45.38 | 4,652,428 |
| 2026-01-27 | ₹43.12 | ₹43.49 | ₹41.13 | ₹42.35 | 4,802,677 |
| 2026-01-23 | ₹46.48 | ₹46.48 | ₹42.63 | ₹43.12 | 3,437,468 |
| 2026-01-22 | ₹46.00 | ₹47.42 | ₹45.71 | ₹46.19 | 1,970,228 |
| 2026-01-21 | ₹45.30 | ₹47.46 | ₹45.25 | ₹45.60 | 4,716,570 |
| 2026-01-20 | ₹48.90 | ₹49.25 | ₹46.60 | ₹46.88 | 3,366,470 |
| 2026-01-19 | ₹49.49 | ₹50.12 | ₹48.90 | ₹49.06 | 3,031,282 |
| 2026-01-16 | ₹50.89 | ₹51.30 | ₹49.40 | ₹49.62 | 2,847,382 |
| 2026-01-14 | ₹51.85 | ₹52.42 | ₹50.74 | ₹50.89 | 2,884,681 |
| 2026-01-13 | ₹52.00 | ₹52.92 | ₹50.80 | ₹51.08 | 2,535,690 |
| 2026-01-12 | ₹51.00 | ₹51.99 | ₹49.90 | ₹51.70 | 3,905,228 |
| 2026-01-09 | ₹51.70 | ₹52.55 | ₹50.67 | ₹51.00 | 2,958,359 |
| 2026-01-08 | ₹54.19 | ₹54.50 | ₹52.45 | ₹52.74 | 2,210,005 |
| 2026-01-07 | ₹55.16 | ₹55.49 | ₹54.26 | ₹54.40 | 1,647,190 |
| 2026-01-06 | ₹56.70 | ₹56.70 | ₹54.40 | ₹55.68 | 2,166,053 |
| 2026-01-05 | ₹56.17 | ₹57.45 | ₹55.57 | ₹56.75 | 3,049,448 |
| 2026-01-02 | ₹56.60 | ₹56.67 | ₹55.99 | ₹56.14 | 1,452,069 |
| 2026-01-01 | ₹56.14 | ₹56.64 | ₹55.73 | ₹56.32 | 1,679,465 |
Lloyds Engineering Works Share Price Performance Analysis (Jul 2016 - May 2026)
LLOYDSENGG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.69%
₹56.32 → ₹78.11
Year to Date
Price Volatility
17.69%
Medium Volatility
Year to Date
Average Daily Volume
6,861,321
Year to Date Average
NSE Exchange
Lloyds Engineering Works Share Price History – Frequently Asked Questions
Common questions about LLOYDSENGG historical data and records. For live price, key ratios and fundamentals, see Lloyds Engineering Works share price chart.
What is the all-time high share price of Lloyds Engineering Works (LLOYDSENGG)?
The all-time high share price of Lloyds Engineering Works was ₹84.27 recorded on July 10, 2025 on the NSE exchange.
What is the all-time low share price of Lloyds Engineering Works (LLOYDSENGG)?
The all-time low share price of Lloyds Engineering Works was ₹0.27 recorded on March 13, 2020 on the NSE exchange.
How can I download LLOYDSENGG historical share price data?
You can download Lloyds Engineering Works 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 LLOYDSENGG shares?
The highest trading volume day for Lloyds Engineering Works was 54,096,596 shares traded on January 16, 2023 on the NSE exchange, with share price at ₹16.58.