Lloyds Engineering Works Limited (LLOYDSENGG.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 11:21AM IST. Market open.
Time Period:
Apr 29, 2023 - Apr 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 64.40 | 69.79 | 64.18 | 69.44 | 69.44 | 1,875,599 |
| Apr 26, 2024 | 64.98 | 65.05 | 63.01 | 63.65 | 63.65 | 1,138,245 |
| Apr 25, 2024 | 65.44 | 66.70 | 64.15 | 64.42 | 64.42 | 2,362,092 |
| Apr 24, 2024 | 63.01 | 68.00 | 61.81 | 65.45 | 65.45 | 3,073,889 |
| Apr 23, 2024 | 65.55 | 67.00 | 62.26 | 62.63 | 62.63 | 3,922,230 |
| Apr 22, 2024 | 55.08 | 65.22 | 55.08 | 64.73 | 64.73 | 7,525,978 |
| Apr 19, 2024 | 53.80 | 55.10 | 52.99 | 54.35 | 54.35 | 1,075,433 |
| Apr 18, 2024 | 56.00 | 57.10 | 54.80 | 55.03 | 55.03 | 593,487 |
| Apr 16, 2024 | 54.31 | 56.30 | 54.12 | 54.97 | 54.97 | 752,291 |
| Apr 15, 2024 | 55.95 | 56.75 | 53.45 | 55.30 | 55.30 | 1,161,395 |
| Apr 12, 2024 | 56.50 | 59.34 | 56.23 | 57.59 | 57.59 | 1,965,580 |
| Apr 10, 2024 | 55.44 | 58.45 | 54.85 | 56.79 | 56.79 | 1,059,902 |
| Apr 09, 2024 | 56.54 | 58.83 | 54.40 | 55.07 | 55.07 | 1,482,669 |
| Apr 08, 2024 | 59.20 | 59.20 | 55.88 | 56.29 | 56.29 | 1,615,712 |
| Apr 05, 2024 | 56.00 | 59.96 | 55.76 | 57.14 | 57.14 | 1,740,606 |
| Apr 04, 2024 | 56.16 | 56.30 | 53.77 | 55.38 | 55.38 | 1,607,323 |
| Apr 03, 2024 | 52.99 | 55.55 | 52.70 | 55.06 | 55.06 | 1,108,997 |
| Apr 02, 2024 | 50.42 | 53.50 | 50.17 | 52.82 | 52.82 | 1,374,365 |
| Apr 01, 2024 | 49.46 | 50.86 | 48.54 | 50.04 | 50.04 | 999,708 |
| Mar 28, 2024 | 49.75 | 50.80 | 48.40 | 48.99 | 48.99 | 958,928 |
| Mar 27, 2024 | 47.01 | 50.35 | 46.99 | 48.95 | 48.95 | 856,113 |
| Mar 26, 2024 | 48.40 | 48.71 | 46.56 | 46.79 | 46.79 | 633,734 |
| Mar 22, 2024 | 47.89 | 49.38 | 46.64 | 47.89 | 47.89 | 885,556 |
| Mar 21, 2024 | 45.00 | 48.35 | 45.00 | 47.62 | 47.62 | 537,830 |
| Mar 20, 2024 | 45.21 | 47.00 | 43.72 | 44.04 | 44.04 | 664,607 |
| Mar 19, 2024 | 46.82 | 46.82 | 44.80 | 45.30 | 45.30 | 438,714 |
| Mar 18, 2024 | 46.89 | 48.26 | 45.55 | 46.69 | 46.69 | 613,236 |
| Mar 15, 2024 | 48.24 | 50.76 | 45.60 | 46.93 | 46.93 | 1,217,218 |
| Mar 14, 2024 | 43.49 | 47.96 | 42.20 | 47.96 | 47.96 | 1,109,509 |
| Mar 13, 2024 | 48.20 | 49.25 | 43.35 | 43.60 | 43.60 | 1,704,368 |
| Mar 12, 2024 | 50.39 | 50.64 | 46.90 | 48.16 | 48.16 | 1,587,639 |
| Mar 11, 2024 | 53.41 | 53.42 | 49.50 | 50.15 | 50.15 | 1,134,856 |
| Mar 07, 2024 | 54.26 | 55.39 | 53.05 | 53.36 | 53.36 | 580,975 |
| Mar 06, 2024 | 54.89 | 56.42 | 52.93 | 53.97 | 53.97 | 1,017,475 |
| Mar 05, 2024 | 56.69 | 57.05 | 54.80 | 55.00 | 55.00 | 628,150 |
| Mar 04, 2024 | 59.00 | 59.05 | 56.01 | 56.29 | 56.29 | 857,723 |
| Mar 01, 2024 | 59.24 | 60.76 | 57.10 | 58.20 | 58.20 | 1,565,847 |
| Feb 29, 2024 | 53.45 | 58.60 | 52.09 | 58.59 | 58.59 | 2,228,467 |
| Feb 28, 2024 | 56.24 | 56.62 | 53.03 | 53.28 | 53.28 | 1,056,520 |
| Feb 27, 2024 | 57.23 | 58.19 | 55.10 | 55.85 | 55.85 | 490,322 |
| Feb 26, 2024 | 58.37 | 59.29 | 56.73 | 57.23 | 57.23 | 1,188,719 |
| Feb 23, 2024 | 60.18 | 60.40 | 57.78 | 58.10 | 58.10 | 424,654 |
| Feb 22, 2024 | 59.07 | 60.35 | 56.00 | 58.87 | 58.87 | 711,324 |
| Feb 21, 2024 | 61.86 | 62.50 | 57.15 | 58.23 | 58.23 | 2,477,277 |
| Feb 20, 2024 | 56.31 | 60.00 | 54.19 | 59.35 | 59.35 | 3,931,829 |
| Feb 19, 2024 | 52.61 | 55.84 | 51.79 | 55.58 | 55.58 | 1,828,290 |
| Feb 16, 2024 | 50.56 | 52.24 | 49.60 | 50.77 | 50.77 | 380,257 |
| Feb 15, 2024 | 49.88 | 51.00 | 49.10 | 50.02 | 50.02 | 618,595 |
| Feb 14, 2024 | 49.27 | 51.60 | 48.35 | 49.53 | 49.53 | 362,525 |
| Feb 13, 2024 | 47.44 | 50.90 | 44.60 | 49.91 | 49.91 | 463,791 |
| Feb 12, 2024 | 51.79 | 51.79 | 47.00 | 47.33 | 47.33 | 1,180,058 |
| Feb 09, 2024 | 52.87 | 52.96 | 48.00 | 51.34 | 51.34 | 1,681,967 |
| Feb 08, 2024 | 55.99 | 56.18 | 51.75 | 52.03 | 52.03 | 1,575,763 |
| Feb 07, 2024 | 57.89 | 57.89 | 54.80 | 55.32 | 55.32 | 2,751,693 |
| Feb 06, 2024 | 48.80 | 52.94 | 48.32 | 52.94 | 52.94 | 3,202,761 |
| Feb 05, 2024 | 49.54 | 49.92 | 47.05 | 48.13 | 48.13 | 1,063,940 |
| Feb 02, 2024 | 47.12 | 48.49 | 46.97 | 47.15 | 47.15 | 593,012 |
| Feb 01, 2024 | 47.79 | 48.39 | 47.00 | 47.29 | 47.29 | 634,010 |
| Jan 31, 2024 | 46.53 | 48.82 | 46.27 | 47.88 | 47.88 | 841,205 |
| Jan 30, 2024 | 47.80 | 47.90 | 46.25 | 46.57 | 46.57 | 477,666 |
| Jan 29, 2024 | 50.32 | 50.60 | 47.01 | 47.59 | 47.59 | 1,136,926 |
| Jan 25, 2024 | 49.01 | 50.93 | 48.80 | 49.36 | 49.36 | 1,410,764 |
| Jan 24, 2024 | 47.37 | 48.79 | 46.15 | 48.51 | 48.51 | 1,727,197 |
| Jan 23, 2024 | 46.69 | 47.19 | 43.50 | 46.52 | 46.52 | 1,691,788 |
| Jan 19, 2024 | 43.00 | 43.60 | 42.65 | 42.85 | 42.85 | 482,609 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 43.71 | 45.25 | 42.85 | 43.70 | 43.70 | 230,524 |
| Jan 16, 2024 | 43.81 | 45.75 | 43.05 | 43.71 | 43.71 | 422,080 |
| Jan 15, 2024 | 44.87 | 44.87 | 43.25 | 43.87 | 43.87 | 171,658 |
| Jan 12, 2024 | 44.51 | 44.90 | 44.15 | 44.35 | 44.35 | 384,831 |
| Jan 11, 2024 | 45.37 | 45.39 | 44.25 | 44.47 | 44.47 | 203,063 |
| Jan 10, 2024 | 44.81 | 45.45 | 44.30 | 44.67 | 44.67 | 485,998 |
| Jan 09, 2024 | 43.66 | 45.55 | 43.20 | 44.74 | 44.74 | 900,254 |
| Jan 08, 2024 | 43.26 | 43.85 | 42.50 | 43.49 | 43.49 | 380,429 |
| Jan 05, 2024 | 42.98 | 43.25 | 42.40 | 43.05 | 43.05 | 281,671 |
| Jan 04, 2024 | 43.39 | 45.00 | 42.36 | 42.48 | 42.48 | 382,001 |
| Jan 03, 2024 | 43.30 | 43.30 | 42.20 | 42.95 | 42.95 | 115,794 |
| Jan 02, 2024 | 44.49 | 44.49 | 42.20 | 42.71 | 42.71 | 392,327 |
| Jan 01, 2024 | 42.00 | 43.50 | 41.55 | 43.49 | 43.49 | 496,120 |
| Dec 29, 2023 | 41.89 | 42.00 | 40.77 | 41.48 | 41.48 | 408,297 |
| Dec 28, 2023 | 41.17 | 42.95 | 41.17 | 41.17 | 41.17 | 1,259,693 |
| Dec 27, 2023 | 45.99 | 45.99 | 43.33 | 43.33 | 43.33 | 771,540 |
| Dec 26, 2023 | 46.51 | 47.00 | 44.40 | 45.61 | 45.61 | 489,220 |
| Dec 22, 2023 | 44.50 | 45.81 | 44.00 | 45.77 | 45.77 | 270,749 |
| Dec 21, 2023 | 42.00 | 45.50 | 41.56 | 43.63 | 43.63 | 400,359 |
| Dec 20, 2023 | 46.69 | 46.69 | 43.73 | 43.73 | 43.73 | 333,469 |
| Dec 19, 2023 | 46.90 | 46.90 | 45.90 | 46.03 | 46.03 | 153,243 |
| Dec 18, 2023 | 46.50 | 47.48 | 46.05 | 46.26 | 46.26 | 212,687 |
| Dec 15, 2023 | 46.81 | 48.00 | 46.00 | 46.11 | 46.11 | 285,162 |
| Dec 14, 2023 | 45.12 | 47.75 | 45.12 | 46.67 | 46.67 | 599,270 |
| Dec 13, 2023 | 49.20 | 50.18 | 48.05 | 49.37 | 49.37 | 729,407 |
| Dec 12, 2023 | 50.96 | 50.96 | 48.00 | 48.52 | 48.52 | 860,278 |
| Dec 11, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 486,882 |
| Dec 08, 2023 | 47.60 | 48.40 | 46.50 | 46.84 | 46.84 | 231,951 |
| Dec 07, 2023 | 47.50 | 48.20 | 46.40 | 47.76 | 47.76 | 331,499 |
| Dec 06, 2023 | 49.50 | 49.50 | 47.50 | 47.66 | 47.66 | 336,512 |
| Dec 05, 2023 | 48.10 | 49.00 | 47.00 | 48.73 | 48.73 | 222,047 |
| Dec 04, 2023 | 49.06 | 49.06 | 47.00 | 47.63 | 47.63 | 287,839 |
| Dec 01, 2023 | 47.73 | 48.50 | 46.50 | 46.73 | 46.73 | 365,896 |
| Nov 30, 2023 | 45.70 | 47.83 | 45.33 | 47.73 | 47.73 | 847,723 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.