Lloyds Engg. PP

Lloyds Engineering Works Ltd Partly Paidup Historical Data

NSEBSE

₹40.02

(-3.10%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	44.99	45.98	44	44.65	1,174	1,83,70,726.19	3,09,814
29-Aug-2025	44.7	45.4	43.73	43.82	1,264	1,08,56,024.1	1,73,946
01-Sep-2025	44.06	44.86	43.89	44.18	686	85,89,112.28	1,72,664
02-Sep-2025	44.6	45.76	44.11	44.52	682	51,52,438.48	96,142
03-Sep-2025	44.21	45.45	43.36	44.19	1,317	96,05,207.79	1,56,450
04-Sep-2025	44.32	44.97	42.5	42.89	1,215	1,36,71,026.13	2,68,288
05-Sep-2025	43.85	43.85	41.4	41.9	971	1,73,48,900.71	3,03,304
08-Sep-2025	42.2	44.08	42.2	43.88	712	1,21,45,573.28	1,79,287
09-Sep-2025	43.99	44.6	43.4	44.22	800	1,09,09,321.07	1,93,338
10-Sep-2025	44.3	45.25	43.12	43.21	1,804	1,42,99,358.48	2,64,626
11-Sep-2025	43.4	44.01	41.5	42.25	2,063	2,01,53,537.54	4,20,917
12-Sep-2025	43.15	43.15	41.06	42.43	810	1,11,40,294.85	2,18,061
15-Sep-2025	43.3	45.99	43.3	44.11	4,278	4,27,70,346.76	5,18,453
16-Sep-2025	44.74	45.25	43.8	44.36	856	1,18,91,294.65	1,40,760
17-Sep-2025	44.62	45.1	44.2	44.99	602	5,26,13,096.98	10,85,762
18-Sep-2025	45.49	45.49	43.55	44.32	1,016	69,72,121.75	1,11,770
19-Sep-2025	44.32	44.75	43.8	44.15	795	58,92,907.33	76,886
22-Sep-2025	43.63	44.7	43.2	43.33	555	1,48,99,995.87	2,58,068
23-Sep-2025	43.2	43.85	41.7	43.04	592	1,18,24,940.1	1,95,111
24-Sep-2025	43.25	43.25	41.55	41.77	654	97,18,534.73	1,77,816
25-Sep-2025	41.03	42.81	41.03	41.3	689	93,22,158.96	1,79,166

Lloyds Engg. PP: Related NEWS

No Record Found

Invest wise with Expert advice