All stocks
NSE: LLOYDSENGG·ISIN INE093R01011·Data to 2026-10-26
Lloyds Engg Work Limited historical data
₹83.24+0.00%close 2026-10-26
Price since 2023 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹104.20
52w low
₹37.40
Turnover
₹47.8 Cr
Volume
57,41,487
1y return
+42.1%
3y CAGR
+23.3%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-04-28 | rights | Rights 9:34 @ Premium Rs 31/- |
| 2023-12-14 | rights | Rights 1:17 @ Premium Rs 14.50/- |
| 2021-07-07 | agm | Annual General Meeting |
| 2020-08-31 | agm | Annual General Meeting |
| 2019-08-08 | agm | Annual General Meeting |
| 2018-07-31 | agm | Annual General Meeting |
| 2017-06-21 | agm | Annual General Meeting |
| 2016-08-22 | agm | Annual General Meeting |
| 2026-08-14 | dividend | Dividend - Re 0.25 Per Share |
| 2025-08-14 | dividend | Dividend - Rs 0.25 Per Share |
| 2024-07-19 | dividend | Dividend - Rs 0.20 Per Share |
| 2023-07-17 | dividend | Annual General Meeting/Dividend - Re 0.10 Per Share |
| 2022-08-04 | dividend | Annual General Meeting/Dividend - Rs 0.05 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 83.75 | 84.52 | 82.29 | 83.24 | 57,41,487 |
| 2026-10-23 | 87.30 | 87.38 | 81.73 | 84.61 | 1,05,51,256 |
| 2026-10-22 | 90.80 | 91.77 | 86.91 | 87.32 | 98,56,629 |
| 2026-10-21 | 94.51 | 95.70 | 90.00 | 91.01 | 90,04,026 |
| 2026-10-19 | 96.50 | 97.90 | 93.62 | 94.31 | 75,17,723 |
| 2026-10-16 | 91.39 | 99.33 | 90.50 | 96.37 | 3,05,33,327 |
| 2026-10-15 | 94.30 | 94.49 | 90.60 | 91.39 | 63,84,927 |
| 2026-10-14 | 92.85 | 95.53 | 92.20 | 94.15 | 73,77,972 |
| 2026-10-13 | 92.38 | 93.99 | 88.63 | 92.93 | 1,18,48,685 |
| 2026-10-12 | 94.93 | 95.48 | 91.32 | 92.23 | 1,23,42,026 |
| 2026-10-09 | 96.67 | 98.45 | 93.00 | 94.42 | 98,66,616 |
| 2026-10-08 | 101.47 | 101.48 | 95.45 | 96.18 | 1,39,17,134 |
| 2026-10-07 | 101.35 | 103.40 | 100.05 | 101.10 | 1,05,69,722 |
| 2026-10-06 | 102.86 | 103.79 | 99.63 | 101.15 | 1,08,78,549 |
| 2026-10-05 | 99.35 | 103.40 | 98.75 | 102.20 | 2,03,93,622 |
| 2026-10-01 | 98.14 | 99.25 | 94.65 | 98.31 | 1,54,06,969 |
| 2026-09-30 | 102.72 | 104.20 | 97.51 | 98.64 | 2,06,59,896 |
| 2026-09-29 | 95.97 | 103.45 | 95.10 | 102.19 | 3,99,90,276 |
| 2026-09-28 | 98.68 | 99.35 | 95.10 | 95.97 | 1,90,01,411 |
| 2026-09-25 | 91.23 | 99.65 | 89.06 | 98.56 | 6,06,74,433 |
| 2026-09-24 | 90.25 | 93.00 | 90.10 | 90.91 | 1,08,61,920 |
| 2026-09-23 | 86.01 | 92.75 | 85.85 | 91.52 | 2,01,50,065 |
| 2026-09-22 | 85.86 | 88.90 | 85.50 | 85.73 | 85,63,009 |
| 2026-09-21 | 82.39 | 85.50 | 81.11 | 85.01 | 68,22,209 |
| 2026-09-18 | 80.20 | 82.63 | 80.20 | 82.43 | 28,21,471 |
| 2026-09-17 | 79.30 | 81.20 | 79.30 | 80.20 | 26,27,679 |
| 2026-09-16 | 79.71 | 81.00 | 77.68 | 80.02 | 43,40,426 |
| 2026-09-15 | 83.09 | 83.19 | 79.35 | 79.71 | 46,55,333 |
| 2026-09-11 | 80.00 | 83.50 | 78.50 | 82.76 | 80,20,345 |
| 2026-09-10 | 81.04 | 82.09 | 80.50 | 80.55 | 34,77,682 |
Get the full LLOYDSENGG history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/LLOYDSENGG?from=2023-10-16"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("LLOYDSENGG", "nse", "2023-10-16", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does LLOYDSENGG historical data go?
- TejHQ has daily NSE data for LLOYDSENGG from 2023-10-16 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has LLOYDSENGG had any splits or bonus issues?
- Yes. Rights 9:34 @ Premium Rs 31/- (ex-date 2025-04-28); Rights 1:17 @ Premium Rs 14.50/- (ex-date 2023-12-14); Annual General Meeting (ex-date 2021-07-07); Annual General Meeting (ex-date 2020-08-31); Annual General Meeting (ex-date 2019-08-08); Annual General Meeting (ex-date 2018-07-31); Annual General Meeting (ex-date 2017-06-21); Annual General Meeting (ex-date 2016-08-22). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download LLOYDSENGG historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/LLOYDSENGG?from=2023-10-16 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).