Advertisement
U.S. Markets open in 8 hrs 51 mins
S&P Futures
5,888.25 -4.25 (-0.07%) Dow Futures
43,050.00 -119.00 (-0.28%) Nasdaq Futures
20,518.75 -23.25 (-0.11%) Russell 2000 Futures
2,243.70 -2.50 (-0.11%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,762.90 +3.10 (+0.11%)
Lloyds Engineering Works Limited (LLOYDSENGG.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 10:09AM IST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 74.45 | 76.21 | 73.11 | 75.97 | 75.97 | 1,751,908 |
| Oct 22, 2024 | 79.20 | 79.75 | 75.01 | 75.37 | 75.37 | 4,086,218 |
| Oct 21, 2024 | 81.00 | 83.00 | 78.51 | 79.19 | 79.19 | 7,136,365 |
| Oct 18, 2024 | 77.50 | 80.49 | 76.12 | 78.64 | 78.64 | 5,080,918 |
| Oct 17, 2024 | 81.10 | 81.65 | 77.50 | 78.34 | 78.34 | 3,356,073 |
| Oct 16, 2024 | 81.34 | 83.48 | 80.64 | 81.10 | 81.10 | 5,425,133 |
| Oct 15, 2024 | 79.60 | 81.69 | 79.30 | 81.35 | 81.35 | 6,918,939 |
| Oct 14, 2024 | 80.76 | 81.78 | 79.20 | 79.61 | 79.61 | 4,176,205 |
| Oct 11, 2024 | 80.25 | 82.50 | 78.75 | 80.41 | 80.41 | 8,710,980 |
| Oct 10, 2024 | 81.30 | 81.80 | 79.03 | 80.00 | 80.00 | 4,530,066 |
| Oct 09, 2024 | 76.00 | 80.95 | 76.00 | 79.50 | 79.50 | 11,867,450 |
| Oct 08, 2024 | 72.12 | 75.75 | 70.63 | 75.30 | 75.30 | 4,319,552 |
| Oct 07, 2024 | 77.45 | 79.90 | 71.70 | 72.13 | 72.13 | 6,115,125 |
| Oct 04, 2024 | 77.00 | 78.60 | 75.67 | 76.69 | 76.69 | 4,679,554 |
| Oct 03, 2024 | 79.00 | 79.81 | 77.06 | 77.41 | 77.41 | 5,065,213 |
| Oct 01, 2024 | 81.20 | 83.60 | 79.50 | 80.11 | 80.11 | 10,419,160 |
| Sep 30, 2024 | 82.95 | 83.19 | 80.45 | 81.11 | 81.11 | 6,845,010 |
| Sep 27, 2024 | 82.10 | 84.50 | 81.50 | 82.97 | 82.97 | 17,691,330 |
| Sep 26, 2024 | 78.50 | 81.80 | 77.71 | 81.37 | 81.37 | 8,016,594 |
| Sep 25, 2024 | 80.00 | 80.45 | 78.02 | 78.49 | 78.49 | 2,484,351 |
| Sep 24, 2024 | 77.60 | 81.50 | 77.60 | 79.75 | 79.75 | 5,180,093 |
| Sep 23, 2024 | 77.98 | 78.18 | 76.36 | 77.50 | 77.50 | 2,264,594 |
| Sep 20, 2024 | 77.60 | 79.98 | 77.00 | 77.35 | 77.35 | 3,627,871 |
| Sep 19, 2024 | 79.00 | 81.14 | 76.30 | 77.15 | 77.15 | 5,213,149 |
| Sep 18, 2024 | 81.85 | 81.98 | 78.27 | 78.61 | 78.61 | 3,493,153 |
| Sep 17, 2024 | 83.50 | 83.64 | 81.46 | 81.74 | 81.74 | 5,239,793 |
| Sep 16, 2024 | 77.34 | 83.95 | 76.30 | 82.55 | 82.55 | 17,526,670 |
| Sep 13, 2024 | 77.59 | 78.88 | 76.64 | 77.27 | 77.27 | 1,851,200 |
| Sep 12, 2024 | 76.99 | 78.89 | 75.59 | 76.95 | 76.95 | 2,736,899 |
| Sep 11, 2024 | 79.70 | 79.99 | 76.20 | 76.92 | 76.92 | 3,657,605 |
| Sep 10, 2024 | 73.78 | 79.99 | 73.75 | 79.10 | 79.10 | 5,341,362 |
| Sep 09, 2024 | 75.50 | 75.69 | 72.56 | 73.25 | 73.25 | 3,277,547 |
| Sep 06, 2024 | 76.65 | 77.09 | 74.57 | 75.38 | 75.38 | 2,525,013 |
| Sep 05, 2024 | 76.13 | 77.67 | 75.55 | 76.08 | 76.08 | 2,613,712 |
| Sep 04, 2024 | 76.68 | 77.45 | 75.10 | 75.44 | 75.44 | 2,844,581 |
| Sep 03, 2024 | 77.00 | 78.25 | 76.50 | 76.91 | 76.91 | 2,349,754 |
| Sep 02, 2024 | 81.00 | 81.09 | 77.06 | 77.52 | 77.52 | 3,368,060 |
| Aug 30, 2024 | 79.10 | 81.20 | 78.56 | 80.63 | 80.63 | 3,598,152 |
| Aug 29, 2024 | 79.30 | 80.35 | 77.61 | 78.94 | 78.94 | 3,033,202 |
| Aug 28, 2024 | 79.58 | 80.88 | 78.85 | 79.10 | 79.10 | 1,897,645 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 79.76 | 81.77 | 79.00 | 79.80 | 79.80 | 3,835,499 |
| Aug 23, 2024 | 81.50 | 82.15 | 79.85 | 80.11 | 80.11 | 2,951,644 |
| Aug 22, 2024 | 81.48 | 82.86 | 81.04 | 81.54 | 81.54 | 3,382,441 |
| Aug 21, 2024 | 82.45 | 82.85 | 80.82 | 81.13 | 81.13 | 2,230,663 |
| Aug 20, 2024 | 81.90 | 82.99 | 80.55 | 82.33 | 82.33 | 5,085,887 |
| Aug 19, 2024 | 77.19 | 81.54 | 77.19 | 81.06 | 81.06 | 5,009,176 |
| Aug 16, 2024 | 77.10 | 77.88 | 75.86 | 76.63 | 76.63 | 3,456,090 |
| Aug 14, 2024 | 78.47 | 78.81 | 74.59 | 75.70 | 75.70 | 7,284,914 |
| Aug 13, 2024 | 78.30 | 81.85 | 78.07 | 78.47 | 78.47 | 6,031,277 |
| Aug 12, 2024 | 77.74 | 79.35 | 77.10 | 78.21 | 78.21 | 3,159,462 |
| Aug 09, 2024 | 79.54 | 80.19 | 78.50 | 78.79 | 78.79 | 2,828,621 |
| Aug 08, 2024 | 79.00 | 80.80 | 78.15 | 78.84 | 78.84 | 4,297,666 |
| Aug 07, 2024 | 79.49 | 79.85 | 77.56 | 79.11 | 79.11 | 4,409,661 |
| Aug 06, 2024 | 81.89 | 81.94 | 76.10 | 77.30 | 77.30 | 6,719,349 |
| Aug 05, 2024 | 83.07 | 83.75 | 78.50 | 79.09 | 79.09 | 11,279,930 |
| Aug 02, 2024 | 84.02 | 86.73 | 83.25 | 85.63 | 85.63 | 6,657,654 |
| Aug 01, 2024 | 86.20 | 87.75 | 83.80 | 84.71 | 84.71 | 8,491,576 |
| Jul 31, 2024 | 92.00 | 92.67 | 85.25 | 86.15 | 86.15 | 15,891,260 |
| Jul 30, 2024 | 92.20 | 93.20 | 90.75 | 91.83 | 91.83 | 5,523,152 |
| Jul 29, 2024 | 89.99 | 93.40 | 89.89 | 91.75 | 91.75 | 9,166,765 |
| Jul 26, 2024 | 90.97 | 92.49 | 88.55 | 89.30 | 89.30 | 12,128,210 |
| Jul 25, 2024 | 84.97 | 90.80 | 84.26 | 89.73 | 89.73 | 14,749,010 |
| Jul 24, 2024 | 80.45 | 87.00 | 80.19 | 86.43 | 86.43 | 10,832,320 |
| Jul 23, 2024 | 80.11 | 81.90 | 72.75 | 79.93 | 79.93 | 10,347,830 |
| Jul 22, 2024 | 80.05 | 81.19 | 77.81 | 79.94 | 79.94 | 5,062,682 |
| Jul 19, 2024 | 82.70 | 83.35 | 80.00 | 80.66 | 80.66 | 7,930,210 |
| Jul 18, 2024 | 81.88 | 86.49 | 80.01 | 82.38 | 82.38 | 12,923,170 |
| Jul 16, 2024 | 81.45 | 83.24 | 79.80 | 81.89 | 81.89 | 5,846,591 |
| Jul 15, 2024 | 82.68 | 83.37 | 81.00 | 81.40 | 81.40 | 4,854,445 |
| Jul 12, 2024 | 84.00 | 85.30 | 82.00 | 82.37 | 82.37 | 7,314,634 |
| Jul 11, 2024 | 85.49 | 87.14 | 83.50 | 83.74 | 83.74 | 8,681,536 |
| Jul 10, 2024 | 87.14 | 87.40 | 81.15 | 85.06 | 85.06 | 17,734,140 |
| Jul 09, 2024 | 80.15 | 88.55 | 80.15 | 85.97 | 85.97 | 42,725,980 |
| Jul 08, 2024 | 75.74 | 78.90 | 75.40 | 78.29 | 78.29 | 12,746,890 |
| Jul 05, 2024 | 74.00 | 78.30 | 73.55 | 75.04 | 75.04 | 13,588,940 |
| Jul 04, 2024 | 70.80 | 74.99 | 70.76 | 73.97 | 73.97 | 12,563,070 |
| Jul 03, 2024 | 72.50 | 72.70 | 70.32 | 70.51 | 70.51 | 3,527,478 |
| Jul 02, 2024 | 72.28 | 72.85 | 70.00 | 70.67 | 70.67 | 6,143,914 |
| Jul 01, 2024 | 70.81 | 72.70 | 70.40 | 71.94 | 71.94 | 5,377,406 |
| Jun 28, 2024 | 72.00 | 72.41 | 70.21 | 70.85 | 70.85 | 4,582,549 |
| Jun 27, 2024 | 73.00 | 74.49 | 70.51 | 71.43 | 71.43 | 7,843,806 |
| Jun 26, 2024 | 72.50 | 73.89 | 71.21 | 72.92 | 72.92 | 9,107,892 |
| Jun 25, 2024 | 75.05 | 75.68 | 71.69 | 71.95 | 71.95 | 9,131,230 |
| Jun 24, 2024 | 69.41 | 76.25 | 68.50 | 74.27 | 74.27 | 28,672,610 |
| Jun 21, 2024 | 70.25 | 73.99 | 69.48 | 69.70 | 69.70 | 18,063,230 |
| Jun 20, 2024 | 69.00 | 70.46 | 68.07 | 69.84 | 69.84 | 6,224,758 |
| Jun 19, 2024 | 69.95 | 70.70 | 68.10 | 68.69 | 68.69 | 7,067,447 |
| Jun 18, 2024 | 70.95 | 71.72 | 69.00 | 69.87 | 69.87 | 9,744,782 |
| Jun 14, 2024 | 70.00 | 72.24 | 69.00 | 70.60 | 70.60 | 12,999,400 |
| Jun 13, 2024 | 68.14 | 70.92 | 67.51 | 69.61 | 69.61 | 19,567,430 |
| Jun 12, 2024 | 66.62 | 69.09 | 66.62 | 67.48 | 67.48 | 8,617,651 |
| Jun 11, 2024 | 64.00 | 69.19 | 62.98 | 66.82 | 66.82 | 19,712,250 |
| Jun 10, 2024 | 65.00 | 65.01 | 63.00 | 63.25 | 63.25 | 3,420,233 |
| Jun 07, 2024 | 63.40 | 65.30 | 62.30 | 64.60 | 64.60 | 5,022,503 |
| Jun 06, 2024 | 61.30 | 64.35 | 61.05 | 62.75 | 62.75 | 5,200,872 |
| Jun 05, 2024 | 60.30 | 61.50 | 57.40 | 60.50 | 60.50 | 5,917,618 |
| Jun 04, 2024 | 64.25 | 64.30 | 55.00 | 59.90 | 59.90 | 13,511,160 |
| Jun 03, 2024 | 68.80 | 68.80 | 64.10 | 65.00 | 65.00 | 6,510,231 |
| May 31, 2024 | 60.95 | 65.85 | 58.35 | 64.95 | 64.95 | 10,933,910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.