BSE - Delayed Quote INR

Lloyds Engineering Works Limited (LLOYDSENGG.BO)

Compare
75.92
-0.62
(-0.81%)
At close: January 30 at 3:28:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202577.6978.1875.3775.9275.92399,366
Jan 29, 202573.7277.0773.7276.5476.54726,933
Jan 28, 202578.0179.0369.7773.5373.531,730,908
Jan 27, 202581.0981.5577.5178.0178.01884,960
Jan 24, 202583.8085.4181.4182.2882.28625,782
Jan 23, 202584.5085.6582.3882.8582.85356,086
Jan 22, 202584.3085.2581.2984.0284.02429,764
Jan 21, 202586.9588.9583.6384.0984.091,458,450
Jan 20, 202583.7587.9983.7586.4086.401,548,219
Jan 17, 202582.8884.7081.8983.9283.92425,914
Jan 16, 202581.6385.4481.5482.9782.97613,169
Jan 15, 202582.9983.3079.8080.2280.22523,718
Jan 14, 202581.6782.3679.1681.5481.541,149,291
Jan 13, 202581.5986.7878.3179.1279.121,823,382
Jan 10, 202585.0986.3382.0083.3283.32512,857
Jan 9, 202588.0189.9085.1085.9385.93926,262
Jan 8, 202586.1089.2485.3087.5687.561,695,460
Jan 7, 202580.0887.2879.9185.9885.981,781,781
Jan 6, 202585.4886.1578.8079.4379.431,550,960
Jan 3, 202577.4787.9075.4285.3785.372,797,013
Jan 2, 202578.4778.4776.5076.7176.71504,581
Jan 1, 202577.4578.0876.4977.9077.90209,625
Dec 31, 202473.1477.1073.1476.7676.76466,905
Dec 30, 202475.7176.0373.7274.1574.15236,138
Dec 27, 202474.8775.8173.5575.4675.46290,903
Dec 26, 202474.5575.7873.8174.2174.21305,938
Dec 24, 202474.8475.4273.8174.5174.51271,416
Dec 23, 202477.5078.2974.4274.8474.84585,942
Dec 20, 202478.6380.4076.8077.1977.19197,021
Dec 19, 202478.0179.9077.2979.2479.24278,562
Dec 18, 202481.5081.7979.0079.2679.26173,982
Dec 17, 202481.3183.2081.0081.4581.45267,655
Dec 16, 202482.3583.1580.7181.0381.03369,294
Dec 13, 202479.0082.8078.4782.3482.34448,517
Dec 12, 202480.2381.2579.0579.5879.58309,388
Dec 11, 202479.5681.3379.0080.9080.90403,759
Dec 10, 202480.3380.9278.8179.5579.55358,661
Dec 9, 202479.6581.6079.5079.7579.75445,198
Dec 6, 202479.0380.2578.3979.5879.58259,887
Dec 5, 202480.3180.3178.2378.8778.87382,080
Dec 4, 202479.0180.2078.1679.3679.36606,706
Dec 3, 202477.8679.5977.3578.7378.73324,795
Dec 2, 202475.9977.8675.0077.3377.33374,899
Nov 29, 202475.9676.7873.7775.8175.81582,764
Nov 28, 202474.7176.2074.2075.1075.10808,072
Nov 27, 202468.6475.5468.2074.1174.111,062,909
Nov 26, 202468.4770.3467.7568.7068.70428,959
Nov 25, 202467.3869.2967.3868.0868.08424,449
Nov 22, 202467.0067.9365.6666.0066.00232,079
Nov 21, 202469.6969.6966.0666.7466.74611,176
Nov 19, 202468.9771.1467.9668.8268.82476,725
Nov 18, 202469.2869.8467.4468.4868.48507,892
Nov 14, 202469.8171.6969.3069.7769.77496,156
Nov 13, 202471.8072.3769.4969.8069.80299,425
Nov 12, 202474.0074.7872.0172.2272.22162,163
Nov 11, 202474.7474.7472.6273.2773.27197,689
Nov 8, 202476.9076.9074.0174.2274.22452,131
Nov 7, 202476.4878.2576.1076.6876.68447,957
Nov 6, 202472.9576.5972.8576.0276.02631,869
Nov 4, 202473.6674.0471.1071.7471.74530,938
Nov 1, 202474.9875.0473.0174.1874.1889,837
Oct 31, 202474.4974.8472.9974.2174.21433,871
Oct 29, 202472.8573.8070.7271.8971.89494,333
Oct 28, 202470.6973.3470.0072.4572.45423,433
Oct 25, 202474.0675.0970.3871.1771.17582,865
Oct 24, 202475.0175.9974.0674.5274.52396,924
Oct 23, 202474.7976.5073.0775.1875.18415,566
Oct 22, 202479.3879.3875.0075.2575.25833,113
Oct 21, 202481.3983.0078.6579.2479.24657,964
Oct 18, 202477.2780.4576.0978.6278.62408,407
Oct 17, 202481.2681.6477.6278.1578.15731,243
Oct 16, 202480.8683.4380.7281.1081.10446,078
Oct 15, 202479.5081.6079.3481.3281.321,058,730
Oct 14, 202481.4781.7579.2079.6679.66334,934
Oct 11, 202480.0682.4778.7480.3880.381,257,480
Oct 10, 202480.7181.6779.0180.0880.08679,761
Oct 9, 202476.3080.9576.2979.5179.511,638,940
Oct 8, 202471.4675.7370.6175.3375.33759,039
Oct 7, 202477.7978.5071.7572.1972.191,158,283
Oct 4, 202477.2478.6275.6376.7576.75930,449
Oct 3, 202479.8079.8077.0277.4677.46407,338
Oct 1, 202481.4983.6579.1779.9879.98717,281
Sep 30, 202483.0083.0480.4881.0481.04548,230
Sep 27, 202482.0184.5081.5282.9182.911,252,619
Sep 26, 202478.1381.7677.8181.2481.24580,585
Sep 25, 202480.0080.6678.0078.4878.48279,850
Sep 24, 202477.5281.4777.5279.6679.661,015,640
Sep 23, 202478.0078.3376.3777.5177.51323,534
Sep 20, 202477.8479.9076.6277.3177.31699,625
Sep 19, 202479.4381.1276.4577.2177.21422,054
Sep 18, 202481.9981.9978.2078.5478.54395,137
Sep 17, 202483.7583.7581.5081.7081.70963,858
Sep 16, 202477.3083.9876.3582.5982.591,859,580
Sep 13, 202477.0978.8576.5477.0877.08168,201
Sep 12, 202477.4378.8575.6176.8876.88662,457
Sep 11, 202479.7480.0076.1876.9476.94288,978
Sep 10, 202473.9879.9573.7179.0879.08605,334
Sep 9, 202475.2575.6772.5573.2173.21335,377
Sep 6, 202476.0877.0074.6375.2475.24247,405
Sep 5, 202476.0177.5975.6076.0676.06207,607
Sep 4, 202476.3477.4375.0075.4375.43279,951
Sep 3, 202477.0078.1376.5376.8876.88181,744
Sep 2, 202481.4281.4277.1077.5177.51296,216
Aug 30, 202478.5681.1078.5680.4480.44296,034
Aug 29, 202478.5580.2877.6478.9278.92531,676
Aug 28, 202480.8680.8678.9279.1579.15201,062
Aug 26, 202479.9581.7279.0779.7579.75322,838
Aug 23, 202481.3782.1179.1979.9579.95689,047
Aug 22, 202481.9082.8081.0781.5581.55583,542
Aug 21, 202482.8982.8980.8081.1281.12457,667
Aug 20, 202482.1582.9580.5482.3482.34676,668
Aug 19, 202477.2781.4577.2781.0081.00919,019
Aug 16, 202477.1877.9075.9076.6576.65472,746
Aug 14, 202478.2878.9774.6575.7675.76549,850
Aug 13, 202478.5081.8677.8478.4678.46619,423
Aug 12, 202477.3479.3177.1078.2078.20735,715
Aug 9, 202479.1780.1478.5278.9078.90374,824
Aug 8, 202479.4480.8078.3578.7878.78488,098
Aug 7, 202479.1179.7977.5579.0879.08832,493
Aug 6, 202480.0681.9776.7077.3377.33785,100
Aug 5, 202482.0183.6978.5079.0779.072,587,987
Aug 2, 202484.0086.7483.2085.7085.701,085,184
Aug 1, 202486.4687.7883.8784.7784.77874,115
Jul 31, 202492.6792.7285.2886.1286.121,508,028
Jul 30, 202492.1093.4990.8091.7891.781,187,538
Jul 29, 202490.4893.3990.0091.7891.781,025,234
Jul 26, 202491.0092.4988.5089.2789.271,909,743
Jul 25, 202485.1090.7584.1089.5789.572,332,367
Jul 24, 202480.2487.0080.2486.5086.501,327,954
Jul 23, 202480.4481.8672.9079.8679.861,228,904
Jul 22, 202480.0081.1178.0079.9279.92435,347
Jul 19, 2024 0.20 Dividend
Jul 19, 202482.8183.2580.0280.5780.571,596,769
Jul 18, 202482.0086.5680.0582.4582.251,288,526
Jul 16, 202481.7883.1379.7681.8081.60659,909
Jul 15, 202482.7083.4080.9681.3581.151,021,476
Jul 12, 202484.1885.3082.0382.4182.21773,583
Jul 11, 202485.6587.1083.1783.6883.481,618,318
Jul 10, 202486.9087.3781.1385.2585.043,294,214
Jul 9, 202480.4088.6079.9086.1285.913,785,920
Jul 8, 202475.8778.9775.4578.2378.042,455,714
Jul 5, 202474.1678.2573.5675.0874.903,046,377
Jul 4, 202470.8774.9970.8073.9973.811,046,499
Jul 3, 202472.0072.5470.3570.4570.28374,830
Jul 2, 202472.3972.8470.1070.6470.471,032,469
Jul 1, 202471.0072.6370.4571.9671.79438,849
Jun 28, 202471.7472.4070.2570.8470.671,061,234
Jun 27, 202472.9974.4770.5471.4471.271,418,423
Jun 26, 202472.4273.8371.2572.9572.77790,121
Jun 25, 202475.4175.7171.6571.9071.731,659,950
Jun 24, 202469.4976.2568.5274.4174.232,636,255
Jun 21, 202470.4573.9769.4569.6969.522,190,756
Jun 20, 202468.5770.4068.0169.8569.68436,898
Jun 19, 202469.8370.7568.2068.6568.48863,994
Jun 18, 202471.2071.7568.9769.8269.651,783,577
Jun 14, 202470.2572.2869.0070.6270.45964,729
Jun 13, 202468.4470.9567.5169.5869.411,372,119
Jun 12, 202466.9169.0066.7067.4267.26779,223
Jun 11, 202463.7669.1963.0066.7766.611,433,751
Jun 10, 202465.0065.1962.9563.2263.07756,346
Jun 7, 202463.6365.3062.3164.6664.501,067,686
Jun 6, 202461.4064.3561.1662.7562.601,177,284
Jun 5, 202460.9261.4557.5060.6060.45752,214
Jun 4, 202462.5664.4954.3059.7359.593,300,178
Jun 3, 202469.8869.8864.1465.0064.84977,632
May 31, 202460.5065.9058.4764.9264.761,034,864
May 30, 202461.6962.0959.7160.0059.85835,842
May 29, 202461.2962.2459.8061.9361.78687,747
May 28, 202463.0063.2360.2561.3961.24542,220
May 27, 202463.2663.9462.1762.9362.78838,634
May 24, 202464.6065.1062.4962.7762.62409,134
May 23, 202465.9666.8364.3064.5464.38350,369
May 22, 202467.8767.9065.0265.5465.38741,347
May 21, 202463.0367.7061.7966.9966.831,357,246
May 17, 202462.0563.5961.6162.4862.33450,612
May 16, 202462.3462.9561.2161.7261.57308,844
May 15, 202463.3063.6561.6061.8061.65327,581
May 14, 202460.2562.9860.0062.5662.41979,108
May 13, 202461.2261.2258.1460.0559.90763,819
May 10, 202458.6661.7556.4260.9860.831,455,951
May 9, 202462.7062.7057.6858.2258.08886,883
May 8, 202461.5162.9461.1062.0961.94585,331
May 7, 202462.9764.2460.9561.5461.391,342,820
May 6, 202466.9966.9961.3562.8162.661,267,084
May 3, 202467.5868.0063.6364.4264.263,930,654
May 2, 202469.1769.9567.5568.7168.541,414,326
Apr 30, 202471.0273.2468.0568.4968.323,932,548
Apr 29, 202464.4072.6664.1870.0669.894,802,977
Apr 26, 202464.9865.0563.0163.6563.501,138,245
Apr 25, 202465.4466.7064.1564.4264.262,362,092
Apr 24, 202463.0168.0061.8165.4565.293,073,889
Apr 23, 202465.5567.0062.2662.6362.483,922,230
Apr 22, 202455.0865.2255.0864.7364.577,525,978
Apr 19, 202453.8055.1052.9954.3554.221,075,433
Apr 18, 202456.0057.1054.8055.0354.90593,487
Apr 16, 202454.3156.3054.1254.9754.84752,291
Apr 15, 202455.9556.7553.4555.3055.171,161,395
Apr 12, 202456.5059.3456.2357.5957.451,965,580
Apr 10, 202455.4458.4554.8556.7956.651,059,902
Apr 9, 202456.5458.8354.4055.0754.941,482,669
Apr 8, 202459.2059.2055.8856.2956.151,615,712
Apr 5, 202456.0059.9655.7657.1457.001,740,606
Apr 4, 202456.1656.3053.7755.3855.251,607,323
Apr 3, 202452.9955.5552.7055.0654.931,108,997
Apr 2, 202450.4253.5050.1752.8252.691,374,365
Apr 1, 202449.4650.8648.5450.0449.92999,708
Mar 28, 202449.7550.8048.4048.9948.87958,928
Mar 27, 202447.0150.3546.9948.9548.83856,113
Mar 26, 202448.4048.7146.5646.7946.68633,734
Mar 22, 202447.8949.3846.6447.8947.77885,556
Mar 21, 202445.0048.3545.0047.6247.50537,830
Mar 20, 202445.2147.0043.7244.0443.93664,607
Mar 19, 202446.8246.8244.8045.3045.19438,714
Mar 18, 202446.8948.2645.5546.6946.58613,236
Mar 15, 202448.2450.7645.6046.9346.821,217,218
Mar 14, 202443.4947.9642.2047.9647.841,109,509
Mar 13, 202448.2049.2543.3543.6043.491,704,368
Mar 12, 202450.3950.6446.9048.1648.041,587,639
Mar 11, 202453.4153.4249.5050.1550.031,134,856
Mar 7, 202454.2655.3953.0553.3653.23580,975
Mar 6, 202454.8956.4252.9353.9753.841,017,475
Mar 5, 202456.6957.0554.8055.0054.87628,150
Mar 4, 202459.0059.0556.0156.2956.15857,723
Mar 1, 202459.2460.7657.1058.2058.061,565,847
Feb 29, 202453.4558.6052.0958.5958.452,228,467
Feb 28, 202456.2456.6253.0353.2853.151,056,520
Feb 27, 202457.2358.1955.1055.8555.71490,322
Feb 26, 202458.3759.2956.7357.2357.091,188,719
Feb 23, 202460.1860.4057.7858.1057.96424,654
Feb 22, 202459.0760.3556.0058.8758.73711,324
Feb 21, 202461.8662.5057.1558.2358.092,477,277
Feb 20, 202456.3160.0054.1959.3559.213,931,829
Feb 19, 202452.6155.8451.7955.5855.451,828,290
Feb 16, 202450.5652.2449.6050.7750.65380,257
Feb 15, 202449.8851.0049.1050.0249.90618,595
Feb 14, 202449.2751.6048.3549.5349.41362,525
Feb 13, 202447.4450.9044.6049.9149.79463,791
Feb 12, 202451.7951.7947.0047.3347.221,180,058
Feb 9, 202452.8752.9648.0051.3451.221,681,967
Feb 8, 202455.9956.1851.7552.0351.901,575,763
Feb 7, 202457.8957.8954.8055.3255.192,751,693
Feb 6, 202448.8052.9448.3252.9452.813,202,761
Feb 5, 202449.5449.9247.0548.1348.011,063,940
Feb 2, 202447.1248.4946.9747.1547.04593,012
Feb 1, 202447.7948.3947.0047.2947.18634,010
Jan 31, 202446.5348.8246.2747.8847.76841,205
Jan 30, 202447.8047.9046.2546.5746.46477,666

Related Tickers

AIAENG.BO AIA Engineering Limited
3,627.65
-0.59%
 
KABRAEXTRU.NS Kabra Extrusiontechnik Limited
440.00
-0.58%
 
EKC.BO Everest Kanto Cylinder Limited
150.75
+0.27%
 
INOXINDIA.BO INOX India Limited
923.85
+0.63%
 
ROTO.NS Roto Pumps Limited
272.00
+0.17%
 
SIEMENS.BO Siemens Limited
5,874.15
+0.88%
 
KECL.NS Kirloskar Electric Company Limited
163.80
-0.10%
 
ANUP.NS The Anup Engineering Limited
2,994.30
-2.27%
 
ABB.BO ABB India Limited
5,720.05
-6.40%
 
MAZDA.NS Mazda Limited
335.45
-1.48%