Lloyds Engg. PP

Lloyds Engineering Works Ltd Partly Paidup Historical Data

NSEBSE

₹40.09

(-3.56%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	41.75	41.76	38.99	40.02	1,062	1,32,60,735.33	2,38,711
29-Sep-2025	40.25	40.51	38.9	40.12	847	1,51,86,260.2	2,94,217
30-Sep-2025	40.68	40.68	38.01	39.24	693	1,10,64,201.46	1,98,492
01-Oct-2025	39.25	39.9	38.1	39.18	2,246	2,05,92,257.71	3,33,743
03-Oct-2025	39.19	45.5	39.19	45.25	3,056	4,80,83,364.96	8,72,257
06-Oct-2025	45.5	46.95	44.5	44.97	1,332	2,55,84,112.54	4,18,696
07-Oct-2025	44.01	44.87	43	43.31	1,119	81,38,152.43	1,52,246
08-Oct-2025	43.3	44.6	41.11	41.66	1,012	1,26,62,078.52	2,67,093
09-Oct-2025	41.98	42.35	40.21	41.25	1,769	2,35,54,665.29	5,01,327
10-Oct-2025	42	43.25	41.55	42.16	758	1,18,46,690.4	2,06,620
13-Oct-2025	42.98	42.98	40.52	41.94	1,467	1,08,53,693.68	1,39,753
14-Oct-2025	41.13	42.54	40.5	41.54	877	75,70,168.95	1,23,631
15-Oct-2025	41.62	42.6	41.53	42.51	966	1,47,39,002.8	1,99,852
16-Oct-2025	42.51	42.94	41.15	41.57	318	23,78,679.07	44,218
17-Oct-2025	41.41	41.97	40.01	40.09	335	33,15,854.47	59,122

Lloyds Engg. PP: Related NEWS

No Record Found

Invest wise with Expert advice