LLOYDS ENGINEERING WORKS share price history

NSE: LLOYDSENGGBSE: 539992Industrial ManufacturingSmall Cap

LLOYDS ENGINEERING WORKS LIMITED · Formerly Lloyds Steels Industries · Face value ₹1 · Listed Jul 2016

₹86.60₹2.78 (3.32%)BSE ₹86.60

Share price at the NSE close on 29 Oct 2026. Previous close ₹83.82.

29 Oct: open ₹83.40, high ₹87.69, low ₹83.05

52-week range of traded prices to 29 Oct 2026

₹37.40Low, 30 Mar 2026₹104.20High, 30 Sep 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹13,432 Cr653rd largest listed
P/E: Earlier quarters restated in the year
P/B: 8.04
Dividend yield: 0.29%
ROCE: 11.8%
Debt to equity: 0.02
Volume, NSE: 83,27,52431.7% delivered

LLOYDS ENGINEERING WORKS share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

LLOYDS ENGINEERING WORKS' share price is on record from 18 Jul 2016, when it closed at ₹2.60, to 29 Oct 2026. Its highest close was ₹102.20 on 5 Oct 2026 and its lowest ₹0.30 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	86.60	+54.6%	102.20	37.73	56.14	104.20	37.40	2,22,63,84,072
2025	56.02	−27.1%	87.78	48.26	76.70	89.90	48.10	1,45,05,14,579
2024	76.83	+85.6%	91.83	42.45	41.55	93.40	41.55	1,60,26,69,395
2023	41.40	+156.3%	55.65	16.00	16.25	59.75	15.80	1,61,98,34,639
2022	16.15	−18.0%	27.45	8.55	20.65	28.80	8.15	88,35,73,608
2021	19.70	+1,870.0%	19.70	0.85	0.95	19.70	0.80	84,84,41,615
2020	1.00	+122.2%	1.45	0.30	0.45	1.50	0.30	40,31,12,461
2019	0.45	−60.9%	1.20	0.40	1.15	1.20	0.40	31,83,31,787
2018	1.15	−52.1%	3.80	0.95	2.50	3.90	0.90	27,76,31,430
2017	2.40	+37.1%	2.40	1.30	1.75	2.50	1.25	7,28,35,735
2016	1.75	–	2.60	1.05	2.60	2.60	0.95	3,81,81,892

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 18 Jul 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	86.60	−12.2%	98.14	103.79	81.73	21,29,07,689
Sep 2026	98.64	+14.1%	86.20	104.20	77.68	24,44,68,079
Aug 2026	86.44	−2.5%	89.20	99.75	84.60	25,32,18,317
Jul 2026	88.66	+2.5%	87.25	95.10	81.00	27,07,07,244
Jun 2026	86.53	+17.6%	74.00	91.99	66.51	56,13,49,323
May 2026	73.61	+27.4%	58.20	79.40	57.10	27,70,62,437
Apr 2026	57.77	+53.1%	39.80	60.57	38.88	13,97,34,136
Mar 2026	37.73	−21.1%	45.42	47.39	37.40	12,68,54,748
Feb 2026	47.80	+7.2%	44.61	56.49	41.62	8,05,04,532
Jan 2026	44.60	−20.4%	56.14	57.45	41.13	5,95,77,567
Dec 2025	56.02	+5.2%	53.50	59.24	48.76	11,19,06,895
Nov 2025	53.26	−9.5%	59.80	62.03	51.58	4,07,14,150
Oct 2025	58.88	+1.5%	58.18	64.14	57.85	4,29,73,793
Sep 2025	58.02	−7.9%	63.29	66.67	57.40	5,74,65,603
Aug 2025	63.01	−12.3%	71.83	72.64	62.71	6,47,12,312
Jul 2025	71.88	+1.3%	71.29	84.27	68.42	25,55,64,837
Jun 2025	70.99	+16.4%	60.53	72.00	55.75	22,49,67,749
May 2025	61.01	+12.0%	54.50	61.95	48.10	18,87,32,195
Apr 2025	54.45	−5.5%	57.50	72.89	50.33	12,54,31,463
Mar 2025	57.62	+4.7%	55.49	62.42	51.38	8,83,93,980
Feb 2025	55.02	−29.2%	77.00	78.96	53.25	7,78,85,797
Jan 2025	77.73	+1.2%	76.70	89.90	69.60	17,17,65,805
Dec 2024	76.83	+1.2%	75.91	83.18	73.30	6,30,25,379
Nov 2024	75.90	+2.2%	74.60	78.26	65.60	5,45,06,571
Oct 2024	74.30	−8.4%	81.20	83.60	70.00	11,76,99,504
Sep 2024	81.11	+0.6%	81.00	84.50	72.56	10,81,48,343
Aug 2024	80.63	−6.4%	86.20	87.75	74.59	9,83,29,236
Jul 2024	86.15	+21.6%	70.81	93.40	70.00	24,56,59,672
Jun 2024	70.85	+9.1%	68.80	76.25	55.00	20,09,17,681
May 2024	64.95	−5.3%	69.05	69.95	56.50	14,95,10,395
Apr 2024	68.55	+39.8%	49.40	73.20	48.55	26,82,48,379
Mar 2024	49.05	−16.2%	60.00	60.80	42.15	8,09,73,551
Feb 2024	58.55	+22.5%	47.50	62.90	44.40	15,78,42,228
Jan 2024	47.80	+15.5%	41.55	50.90	41.55	5,78,08,456
Dec 2023	41.40	−13.1%	48.00	50.50	39.60	3,43,63,331
Nov 2023	47.65	+7.9%	44.35	51.65	43.55	4,87,46,011
Oct 2023	44.15	+2.3%	43.15	51.60	41.50	3,83,20,370
Sep 2023	43.15	+2.9%	41.95	46.10	39.50	3,01,60,688
Aug 2023	41.95	−8.9%	47.40	59.75	38.70	23,26,79,707
Jul 2023	46.05	+95.1%	23.80	46.05	23.60	24,67,20,855
Jun 2023	23.60	+3.5%	22.85	28.10	22.80	14,63,14,127
May 2023	22.80	+7.3%	21.25	25.40	19.65	18,30,39,045
Apr 2023	21.25	+18.4%	18.10	22.80	17.80	11,79,35,682
Mar 2023	17.95	−7.7%	19.55	21.95	16.30	9,20,58,198
Feb 2023	19.45	−16.2%	23.60	23.80	18.00	11,32,79,193
Jan 2023	23.20	+43.7%	16.25	25.30	15.80	33,62,17,432
Dec 2022	16.15	+28.2%	12.65	18.70	12.60	18,10,52,334
Nov 2022	12.60	−7.7%	13.60	13.80	12.30	2,79,78,979
Oct 2022	13.65	+5.0%	13.00	14.40	12.40	3,32,42,014
Sep 2022	13.00	−12.2%	15.05	15.50	12.50	5,24,31,536
Aug 2022	14.80	−5.4%	15.90	17.95	13.80	9,44,52,892
Jul 2022	15.65	+39.1%	11.60	15.90	11.20	10,15,45,225
Jun 2022	11.25	−7.4%	12.35	12.40	8.15	5,80,72,590
May 2022	12.15	−15.9%	14.65	15.25	11.10	6,14,29,748
Apr 2022	14.45	+2.8%	14.00	18.45	12.65	10,17,43,671
Mar 2022	14.05	+7.7%	13.15	17.00	11.80	5,35,70,859
Feb 2022	13.05	−22.6%	16.05	20.35	12.05	5,95,41,412
Jan 2022	16.85	−14.5%	20.65	28.80	16.85	5,85,12,348
Dec 2021	19.70	+81.6%	10.35	19.70	8.95	12,65,72,006
Nov 2021	10.85	+69.5%	6.10	12.50	5.55	16,81,46,988
Oct 2021	6.40	+100.0%	3.35	7.00	3.20	7,42,62,482
Sep 2021	3.20	+4.9%	3.10	3.35	2.85	3,26,53,336
Aug 2021	3.05	−10.3%	3.55	3.70	2.55	4,35,86,564
Jul 2021	3.40	+6.3%	3.05	3.90	2.80	7,88,41,823
Jun 2021	3.20	+52.4%	2.15	3.90	1.95	6,94,77,854
May 2021	2.10	+44.8%	1.50	2.10	1.50	4,32,45,017
Apr 2021	1.45	+26.1%	1.15	1.45	1.05	4,06,92,884
Mar 2021	1.15	+15.0%	1.00	1.45	0.95	9,49,03,772
Feb 2021	1.00	+11.1%	0.90	1.05	0.85	3,35,59,736
Jan 2021	0.90	−10.0%	0.95	1.10	0.80	4,24,99,153
Dec 2020	1.00	+42.9%	0.70	1.25	0.65	7,88,13,292
Nov 2020	0.70	+7.7%	0.65	0.75	0.65	1,25,85,286
Oct 2020	0.65	−13.3%	0.75	0.80	0.65	1,98,74,138
Sep 2020	0.75	−6.3%	0.75	0.85	0.65	1,58,51,559
Aug 2020	0.80	+6.7%	0.75	0.95	0.70	3,14,02,436
Jul 2020	0.75	−46.4%	1.45	1.50	0.70	3,57,52,938
Jun 2020	1.40	+100.0%	0.75	1.40	0.70	10,14,52,914
May 2020	0.70	+55.6%	0.45	0.80	0.40	5,10,42,998
Apr 2020	0.45	+28.6%	0.35	0.45	0.30	1,21,88,855
Mar 2020	0.35	−12.5%	0.45	0.45	0.30	1,45,58,085
Feb 2020	0.40	−20.0%	0.50	0.55	0.40	1,34,22,309
Jan 2020	0.50	+11.1%	0.45	0.55	0.45	1,61,67,651
Dec 2019	0.45	−10.0%	0.55	0.60	0.45	1,54,92,958
Nov 2019	0.50	0.0%	0.45	0.65	0.45	3,01,43,718
Oct 2019	0.50	0.0%	0.45	0.50	0.40	1,60,82,245
Sep 2019	0.50	0.0%	0.50	0.55	0.40	1,02,05,891
Aug 2019	0.50	0.0%	0.55	0.60	0.40	1,34,76,730
Jul 2019	0.50	0.0%	0.55	0.65	0.50	1,91,12,407
Jun 2019	0.50	−16.7%	0.60	0.65	0.50	1,56,25,073
May 2019	0.60	0.0%	0.60	0.70	0.45	5,89,15,961
Apr 2019	0.60	−33.3%	0.95	0.95	0.55	7,92,30,513
Mar 2019	0.90	−14.3%	1.10	1.15	0.85	2,19,80,444
Feb 2019	1.05	+5.0%	1.05	1.15	0.80	2,22,15,417
Jan 2019	1.00	−13.0%	1.15	1.20	1.00	1,58,50,430
Dec 2018	1.15	−4.2%	1.15	1.25	1.05	1,66,79,868
Nov 2018	1.20	0.0%	1.25	1.25	1.00	3,47,15,675
Oct 2018	1.20	−17.2%	1.40	1.45	1.10	3,12,38,954
Sep 2018	1.45	+16.0%	1.30	1.85	1.25	2,65,63,992
Aug 2018	1.25	+25.0%	0.95	1.25	0.90	6,31,51,970
Jul 2018	1.00	−4.8%	1.05	1.15	0.90	4,24,71,873
Jun 2018	1.05	−19.2%	1.30	1.35	1.00	1,10,75,406
May 2018	1.30	+4.0%	1.30	1.35	1.00	1,66,55,002
Apr 2018	1.25	0.0%	1.30	1.35	1.25	99,36,992
Mar 2018	1.25	−19.4%	1.50	1.55	1.25	1,07,04,471
Feb 2018	1.55	−40.4%	2.50	2.50	1.55	80,48,200
Jan 2018	2.60	+8.3%	2.50	3.90	2.50	63,89,027
Dec 2017	2.40	+29.7%	1.90	2.40	1.60	55,48,584
Nov 2017	1.85	+23.3%	1.50	2.35	1.40	1,87,67,448
Oct 2017	1.50	+11.1%	1.35	1.60	1.25	42,70,013
Sep 2017	1.35	−6.9%	1.50	1.55	1.30	41,29,454
Aug 2017	1.45	−12.1%	1.70	1.80	1.40	46,38,779
Jul 2017	1.65	−10.8%	2.05	2.05	1.65	55,22,510
Jun 2017	1.85	+5.7%	1.80	1.90	1.50	47,58,099
May 2017	1.75	−14.6%	2.00	2.25	1.75	51,82,583
Apr 2017	2.05	+13.9%	1.80	2.50	1.70	84,92,856
Mar 2017	1.80	0.0%	1.85	1.90	1.60	27,21,162
Feb 2017	1.80	+2.9%	1.80	2.30	1.65	66,15,490
Jan 2017	1.75	0.0%	1.75	1.85	1.65	21,88,757
Dec 2016	1.75	0.0%	1.80	2.40	1.65	60,93,589
Nov 2016	1.75	+29.6%	1.40	2.35	1.30	1,38,08,928
Oct 2016	1.35	−3.6%	1.40	1.65	0.95	1,39,57,317
Sep 2016	1.40	−22.2%	1.85	1.90	1.35	23,32,642
Aug 2016	1.80	0.0%	1.65	1.90	1.35	19,48,395
Jul 2016	1.80	–	2.60	2.60	1.80	41,021

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	83.40	87.69	83.05	86.60	85.97	83,27,524	31.7%
28 Oct 2026	83.74	85.35	82.81	83.82	84.19	47,76,326	35.0%
27 Oct 2026	83.50	86.42	82.75	83.84	84.91	76,13,169	33.3%
26 Oct 2026	83.75	84.52	82.29	83.24	83.30	57,41,487	30.1%
23 Oct 2026	87.30	87.38	81.73	84.61	83.87	1,05,51,256	34.1%
22 Oct 2026	90.80	91.77	86.91	87.32	89.25	98,56,629	34.0%
21 Oct 2026	94.51	95.70	90.00	91.01	91.71	90,04,026	42.3%
19 Oct 2026	96.50	97.90	93.62	94.31	95.28	75,17,723	34.4%
16 Oct 2026	91.39	99.33	90.50	96.37	97.53	3,05,33,327	23.5%
15 Oct 2026	94.30	94.49	90.60	91.39	91.53	63,84,927	39.0%
14 Oct 2026	92.85	95.53	92.20	94.15	93.95	73,77,972	28.0%
13 Oct 2026	92.38	93.99	88.63	92.93	91.07	1,18,48,685	24.3%
12 Oct 2026	94.93	95.48	91.32	92.23	93.26	1,23,42,026	38.9%
9 Oct 2026	96.67	98.45	93.00	94.42	95.60	98,66,616	30.8%
8 Oct 2026	101.47	101.48	95.45	96.18	96.85	1,39,17,134	41.9%
7 Oct 2026	101.35	103.40	100.05	101.10	101.77	1,05,69,722	37.1%
6 Oct 2026	102.86	103.79	99.63	101.15	101.40	1,08,78,549	38.4%
5 Oct 2026	99.35	103.40	98.75	102.20	101.71	2,03,93,622	35.4%
1 Oct 2026	98.14	99.25	94.65	98.31	97.11	1,54,06,969	31.9%
30 Sep 2026	102.72	104.20	97.51	98.64	101.07	2,06,59,896	32.1%
29 Sep 2026	95.97	103.45	95.10	102.19	100.25	3,99,90,276	24.9%
28 Sep 2026	98.68	99.35	95.10	95.97	96.78	1,90,01,411	33.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.LLOYDS ENGINEERING WORKS bonus and split history

Ex-date	Event	Price factor	What happened
28 Apr 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
14 Dec 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.