Price Data Selection & Download
Loyal Equipments Share Price All Time Records & Statistics (Jul 2015 - Jul 2026)
2160 daily OHLCV records on BSE from July 2015 to July 2026.
Share Price All Time High
₹363.90
July 07, 2025
BSE Exchange
Share Price All Time Low
₹10.10
March 08, 2016
BSE Exchange
Highest Volume Trading Day
576,000
July 30, 2015 • ₹22.10
BSE Exchange
Share Price History Data (Jul 2015 - Jul 2026)
LOYAL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹153.00 | ₹157.60 | ₹150.25 | ₹154.65 | 1,850 |
| 2026-07-23 | ₹155.75 | ₹157.30 | ₹152.00 | ₹153.15 | 2,522 |
| 2026-07-22 | ₹155.40 | ₹158.65 | ₹153.05 | ₹155.40 | 4,640 |
| 2026-07-21 | ₹157.00 | ₹164.60 | ₹155.00 | ₹155.40 | 4,987 |
| 2026-07-20 | ₹162.90 | ₹162.90 | ₹154.00 | ₹156.15 | 7,486 |
| 2026-07-17 | ₹160.90 | ₹161.00 | ₹154.80 | ₹155.30 | 7,933 |
| 2026-07-16 | ₹161.05 | ₹162.95 | ₹156.95 | ₹157.10 | 10,413 |
| 2026-07-15 | ₹163.00 | ₹165.95 | ₹158.15 | ₹160.65 | 4,129 |
| 2026-07-14 | ₹160.25 | ₹165.75 | ₹160.25 | ₹163.00 | 2,116 |
| 2026-07-13 | ₹165.50 | ₹167.00 | ₹159.00 | ₹166.30 | 7,156 |
| 2026-07-10 | ₹162.80 | ₹170.00 | ₹162.80 | ₹165.50 | 6,682 |
| 2026-07-09 | ₹158.55 | ₹163.00 | ₹156.00 | ₹156.20 | 3,052 |
| 2026-07-08 | ₹163.50 | ₹163.50 | ₹157.05 | ₹157.75 | 717 |
| 2026-07-07 | ₹157.15 | ₹161.75 | ₹153.00 | ₹158.65 | 1,969 |
| 2026-07-06 | ₹164.50 | ₹164.50 | ₹155.65 | ₹156.40 | 2,796 |
| 2026-07-03 | ₹159.00 | ₹162.00 | ₹158.00 | ₹161.00 | 2,108 |
| 2026-07-02 | ₹165.00 | ₹165.00 | ₹158.00 | ₹159.35 | 4,565 |
| 2026-07-01 | ₹163.20 | ₹168.50 | ₹161.00 | ₹161.05 | 3,883 |
| 2026-06-30 | ₹169.95 | ₹169.95 | ₹161.10 | ₹161.55 | 1,230 |
| 2026-06-29 | ₹167.80 | ₹167.80 | ₹163.25 | ₹165.45 | 3,409 |
| 2026-06-25 | ₹170.85 | ₹172.00 | ₹163.30 | ₹167.60 | 5,768 |
| 2026-06-24 | ₹172.00 | ₹175.00 | ₹167.50 | ₹167.85 | 7,921 |
| 2026-06-23 | ₹159.45 | ₹171.80 | ₹159.30 | ₹165.50 | 8,895 |
| 2026-06-22 | ₹159.95 | ₹160.95 | ₹154.00 | ₹157.20 | 16,366 |
| 2026-06-19 | ₹161.10 | ₹161.10 | ₹155.60 | ₹158.90 | 4,704 |
| 2026-06-18 | ₹160.20 | ₹161.80 | ₹155.70 | ₹157.90 | 2,851 |
| 2026-06-17 | ₹160.55 | ₹162.90 | ₹157.50 | ₹159.45 | 9,791 |
| 2026-06-16 | ₹162.70 | ₹163.90 | ₹157.25 | ₹160.55 | 5,738 |
| 2026-06-15 | ₹160.00 | ₹164.75 | ₹158.00 | ₹160.35 | 4,995 |
| 2026-06-12 | ₹156.50 | ₹160.00 | ₹155.00 | ₹157.30 | 8,260 |
| 2026-06-11 | ₹155.90 | ₹160.45 | ₹155.00 | ₹157.10 | 3,291 |
| 2026-06-10 | ₹157.55 | ₹164.75 | ₹154.40 | ₹155.85 | 9,330 |
| 2026-06-09 | ₹155.05 | ₹167.00 | ₹155.05 | ₹159.45 | 6,849 |
| 2026-06-08 | ₹160.20 | ₹164.90 | ₹156.50 | ₹157.30 | 6,251 |
| 2026-06-05 | ₹160.45 | ₹169.50 | ₹156.85 | ₹158.70 | 5,289 |
| 2026-06-04 | ₹160.00 | ₹166.00 | ₹160.00 | ₹160.65 | 3,468 |
| 2026-06-03 | ₹161.90 | ₹165.40 | ₹157.60 | ₹160.10 | 4,084 |
| 2026-06-02 | ₹162.25 | ₹167.70 | ₹161.90 | ₹163.00 | 2,936 |
| 2026-06-01 | ₹164.65 | ₹172.00 | ₹156.05 | ₹162.25 | 4,298 |
| 2026-05-29 | ₹160.20 | ₹167.50 | ₹159.00 | ₹164.65 | 4,012 |
| 2026-05-27 | ₹164.05 | ₹171.50 | ₹154.95 | ₹163.60 | 9,857 |
| 2026-05-26 | ₹173.60 | ₹173.60 | ₹162.00 | ₹163.25 | 4,009 |
| 2026-05-25 | ₹170.00 | ₹174.50 | ₹163.00 | ₹164.90 | 3,879 |
| 2026-05-22 | ₹172.95 | ₹172.95 | ₹165.10 | ₹166.55 | 3,836 |
| 2026-05-21 | ₹169.50 | ₹169.50 | ₹162.20 | ₹164.50 | 3,195 |
| 2026-05-20 | ₹160.55 | ₹165.40 | ₹158.10 | ₹163.90 | 5,025 |
| 2026-05-19 | ₹157.00 | ₹161.50 | ₹157.00 | ₹160.55 | 4,690 |
| 2026-05-18 | ₹155.10 | ₹162.70 | ₹154.00 | ₹155.20 | 18,286 |
| 2026-05-15 | ₹166.95 | ₹166.95 | ₹158.00 | ₹161.00 | 7,859 |
| 2026-05-14 | ₹171.60 | ₹177.90 | ₹160.20 | ₹161.30 | 45,156 |
| 2026-05-13 | ₹185.90 | ₹186.80 | ₹172.25 | ₹176.90 | 9,007 |
| 2026-05-12 | ₹189.00 | ₹189.00 | ₹181.45 | ₹181.90 | 4,746 |
| 2026-05-11 | ₹194.00 | ₹194.00 | ₹185.00 | ₹186.50 | 2,813 |
| 2026-05-08 | ₹197.00 | ₹197.00 | ₹186.00 | ₹188.90 | 13,819 |
| 2026-05-07 | ₹191.80 | ₹199.00 | ₹185.20 | ₹194.20 | 3,428 |
| 2026-05-06 | ₹192.00 | ₹192.00 | ₹183.00 | ₹184.50 | 3,110 |
| 2026-05-05 | ₹193.15 | ₹203.95 | ₹183.30 | ₹185.15 | 7,299 |
| 2026-05-04 | ₹201.00 | ₹202.00 | ₹193.00 | ₹194.85 | 3,183 |
| 2026-04-30 | ₹215.00 | ₹215.00 | ₹195.85 | ₹200.60 | 4,132 |
| 2026-04-29 | ₹204.50 | ₹215.95 | ₹203.90 | ₹208.85 | 13,065 |
| 2026-04-28 | ₹201.05 | ₹204.45 | ₹196.20 | ₹201.50 | 3,275 |
| 2026-04-27 | ₹200.00 | ₹202.90 | ₹190.20 | ₹200.05 | 11,297 |
| 2026-04-24 | ₹199.00 | ₹199.00 | ₹188.50 | ₹192.70 | 3,535 |
| 2026-04-23 | ₹190.00 | ₹199.95 | ₹187.60 | ₹194.65 | 4,301 |
| 2026-04-22 | ₹195.00 | ₹203.80 | ₹187.00 | ₹197.25 | 7,111 |
| 2026-04-21 | ₹198.00 | ₹198.00 | ₹185.20 | ₹188.15 | 6,246 |
| 2026-04-20 | ₹201.00 | ₹205.00 | ₹195.00 | ₹200.05 | 4,840 |
| 2026-04-17 | ₹197.90 | ₹203.70 | ₹193.00 | ₹201.40 | 9,677 |
| 2026-04-16 | ₹184.75 | ₹198.00 | ₹177.55 | ₹191.70 | 15,199 |
| 2026-04-15 | ₹179.00 | ₹181.65 | ₹171.15 | ₹180.25 | 4,711 |
| 2026-04-13 | ₹175.00 | ₹181.85 | ₹167.00 | ₹169.65 | 10,813 |
| 2026-04-10 | ₹180.20 | ₹190.00 | ₹180.20 | ₹183.00 | 4,820 |
| 2026-04-09 | ₹178.20 | ₹185.00 | ₹175.55 | ₹183.85 | 5,299 |
| 2026-04-08 | ₹182.00 | ₹187.00 | ₹175.20 | ₹178.20 | 4,953 |
| 2026-04-07 | ₹175.90 | ₹181.95 | ₹175.15 | ₹178.85 | 3,653 |
| 2026-04-06 | ₹180.00 | ₹184.00 | ₹169.95 | ₹174.65 | 3,801 |
| 2026-04-02 | ₹168.50 | ₹179.75 | ₹156.60 | ₹176.95 | 10,187 |
| 2026-04-01 | ₹170.00 | ₹170.00 | ₹158.00 | ₹168.00 | 3,332 |
| 2026-03-30 | ₹162.00 | ₹168.70 | ₹143.80 | ₹153.20 | 11,549 |
| 2026-03-27 | ₹169.00 | ₹173.00 | ₹163.55 | ₹164.30 | 7,588 |
| 2026-03-25 | ₹172.80 | ₹177.50 | ₹168.00 | ₹168.95 | 6,995 |
| 2026-03-24 | ₹176.80 | ₹176.80 | ₹167.10 | ₹172.75 | 3,323 |
| 2026-03-23 | ₹171.40 | ₹175.95 | ₹165.50 | ₹170.95 | 9,613 |
| 2026-03-20 | ₹175.00 | ₹179.90 | ₹170.55 | ₹171.40 | 3,210 |
| 2026-03-19 | ₹179.00 | ₹182.40 | ₹165.00 | ₹169.60 | 12,853 |
| 2026-03-18 | ₹190.50 | ₹197.00 | ₹179.85 | ₹180.90 | 12,584 |
| 2026-03-17 | ₹181.00 | ₹198.00 | ₹176.00 | ₹189.15 | 19,871 |
| 2026-03-16 | ₹190.00 | ₹194.50 | ₹174.05 | ₹181.10 | 1,666 |
| 2026-03-13 | ₹170.50 | ₹198.40 | ₹166.05 | ₹183.65 | 20,599 |
| 2026-03-12 | ₹168.85 | ₹174.00 | ₹168.85 | ₹172.90 | 3,288 |
| 2026-03-11 | ₹184.80 | ₹184.80 | ₹168.50 | ₹169.05 | 12,998 |
| 2026-03-10 | ₹170.15 | ₹184.80 | ₹170.15 | ₹171.95 | 4,397 |
| 2026-03-09 | ₹167.30 | ₹177.00 | ₹166.00 | ₹168.55 | 6,562 |
| 2026-03-06 | ₹190.00 | ₹196.50 | ₹174.00 | ₹180.55 | 16,150 |
| 2026-03-05 | ₹177.00 | ₹213.00 | ₹173.25 | ₹198.80 | 8,353 |
| 2026-03-04 | ₹175.00 | ₹182.00 | ₹168.30 | ₹179.25 | 12,628 |
| 2026-03-02 | ₹171.05 | ₹181.00 | ₹171.00 | ₹177.85 | 4,822 |
| 2026-02-27 | ₹173.00 | ₹198.95 | ₹169.95 | ₹185.10 | 17,698 |
| 2026-02-26 | ₹161.95 | ₹169.00 | ₹158.00 | ₹166.25 | 2,951 |
| 2026-02-25 | ₹157.65 | ₹163.20 | ₹156.90 | ₹157.80 | 2,386 |
| 2026-02-24 | ₹157.40 | ₹162.80 | ₹156.00 | ₹157.65 | 3,521 |
| 2026-02-23 | ₹164.15 | ₹165.00 | ₹158.00 | ₹159.00 | 6,475 |
| 2026-02-20 | ₹164.75 | ₹169.40 | ₹160.00 | ₹163.35 | 5,284 |
| 2026-02-19 | ₹170.10 | ₹174.00 | ₹163.05 | ₹165.55 | 6,654 |
| 2026-02-18 | ₹177.75 | ₹177.75 | ₹168.30 | ₹170.65 | 1,308 |
| 2026-02-17 | ₹168.15 | ₹173.80 | ₹168.15 | ₹169.95 | 2,438 |
| 2026-02-16 | ₹167.05 | ₹174.40 | ₹164.70 | ₹168.15 | 12,019 |
| 2026-02-13 | ₹177.40 | ₹181.90 | ₹175.00 | ₹178.00 | 3,079 |
| 2026-02-12 | ₹176.15 | ₹180.35 | ₹174.10 | ₹177.20 | 4,488 |
| 2026-02-11 | ₹185.90 | ₹185.90 | ₹176.15 | ₹176.25 | 3,397 |
| 2026-02-10 | ₹170.05 | ₹181.70 | ₹168.25 | ₹180.00 | 6,774 |
| 2026-02-09 | ₹181.90 | ₹181.90 | ₹168.00 | ₹170.00 | 6,138 |
| 2026-02-06 | ₹174.00 | ₹174.00 | ₹165.00 | ₹173.00 | 2,118 |
| 2026-02-05 | ₹175.00 | ₹189.90 | ₹166.60 | ₹175.35 | 8,558 |
| 2026-02-04 | ₹174.00 | ₹174.00 | ₹168.10 | ₹172.65 | 1,804 |
| 2026-02-03 | ₹169.95 | ₹175.50 | ₹165.10 | ₹166.95 | 5,775 |
| 2026-02-02 | ₹178.00 | ₹178.00 | ₹155.00 | ₹161.30 | 5,161 |
| 2026-02-01 | ₹171.95 | ₹175.00 | ₹157.00 | ₹162.90 | 5,429 |
| 2026-01-30 | ₹177.00 | ₹182.00 | ₹171.00 | ₹172.00 | 3,915 |
| 2026-01-29 | ₹185.15 | ₹189.25 | ₹167.25 | ₹173.85 | 13,533 |
| 2026-01-28 | ₹189.95 | ₹189.95 | ₹181.00 | ₹185.00 | 4,706 |
| 2026-01-27 | ₹185.95 | ₹186.00 | ₹173.00 | ₹182.75 | 4,975 |
| 2026-01-23 | ₹165.00 | ₹185.00 | ₹164.00 | ₹176.95 | 6,932 |
| 2026-01-22 | ₹171.05 | ₹179.00 | ₹157.00 | ₹164.00 | 6,123 |
| 2026-01-21 | ₹178.00 | ₹185.00 | ₹167.00 | ₹172.45 | 3,416 |
| 2026-01-20 | ₹179.10 | ₹186.50 | ₹171.05 | ₹177.15 | 4,174 |
| 2026-01-19 | ₹190.00 | ₹190.00 | ₹180.00 | ₹181.05 | 2,785 |
| 2026-01-16 | ₹181.10 | ₹195.00 | ₹178.05 | ₹190.00 | 6,147 |
| 2026-01-14 | ₹191.00 | ₹191.00 | ₹177.50 | ₹182.10 | 7,643 |
| 2026-01-13 | ₹196.55 | ₹196.55 | ₹185.00 | ₹191.80 | 1,194 |
| 2026-01-12 | ₹188.00 | ₹188.00 | ₹172.00 | ₹182.65 | 3,546 |
| 2026-01-09 | ₹189.25 | ₹193.80 | ₹186.05 | ₹188.40 | 2,195 |
| 2026-01-08 | ₹199.90 | ₹199.90 | ₹185.10 | ₹189.25 | 3,602 |
| 2026-01-07 | ₹194.05 | ₹196.00 | ₹190.25 | ₹192.85 | 2,895 |
| 2026-01-06 | ₹203.90 | ₹203.90 | ₹195.00 | ₹197.10 | 1,547 |
| 2026-01-05 | ₹194.40 | ₹203.00 | ₹193.45 | ₹201.05 | 4,435 |
| 2026-01-02 | ₹196.00 | ₹196.00 | ₹189.20 | ₹193.45 | 1,250 |
| 2026-01-01 | ₹193.30 | ₹197.90 | ₹189.05 | ₹191.05 | 2,139 |
Loyal Equipments Share Price Performance Analysis (Jul 2015 - Jul 2026)
LOYAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.05%
₹191.05 → ₹154.65
Year to Date
Price Volatility
7.87%
Low Volatility
Year to Date
Average Daily Volume
6,347
Year to Date Average
BSE Exchange
Loyal Equipments Share Price History – Frequently Asked Questions
Common questions about LOYAL historical data and records. For live price, key ratios and fundamentals, see LOYAL share price.
What is the all-time high share price of Loyal Equipments (LOYAL)?
The all-time high share price of Loyal Equipments was ₹363.9 recorded on July 07, 2025 on the BSE exchange.
What is the all-time low share price of Loyal Equipments (LOYAL)?
The all-time low share price of Loyal Equipments was ₹10.1 recorded on March 08, 2016 on the BSE exchange.
How can I download LOYAL historical share price data?
You can download Loyal Equipments 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 LOYAL shares?
The highest trading volume day for Loyal Equipments was 576,000 shares traded on July 30, 2015 on the BSE exchange, with share price at ₹22.1.