Lloyds Enterprises share price history

NSE: LLOYDSENTBSE: 512463Metals & Minerals TradingSmall Cap

Lloyds Enterprises Limited · Face value ₹1 · Listed Apr 1987 on BSE, Oct 2024 on NSE

₹61.25₹0.34 (0.56%)BSE ₹61.21

Share price at the NSE close on 27 Oct 2026. Previous close ₹60.91.

27 Oct: open ₹60.80, high ₹62.87, low ₹60.55

52-week range of traded prices to 27 Oct 2026

₹40.69Low, 30 Mar 2026₹84.70High, 10 Aug 2026

Market cap: ₹9,351 Cr597th largest listed
P/E: Earlier quarters restated in the year
P/B: 2.26
Dividend yield: 0.08%
ROCE: 2.5%
Debt to equity: 0.13
Volume, NSE: 20,38,12541.9% delivered

Lloyds Enterprises share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Lloyds Enterprises' share price is on record from 21 Dec 2016, when it closed at ₹3.48, to 27 Oct 2026. Its highest close was ₹92.86 on 10 Jul 2025 and its lowest ₹1.14 on 9 Apr 2018. Some closes are BSE's, on days NSE has none. Its trading goes back to 21 Aug 2007, but prices before 21 Dec 2016 are not shown: on 21 Dec 2016 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	61.25	+2.5%	83.50	41.38	59.90	84.70	40.69	86,37,86,497
2025	59.75	+20.8%	92.86	37.64	49.90	96.40	37.28	82,70,75,301
2024BSE close	49.47	+29.8%	54.02	27.65	38.70	54.75	27.30	38,12,69,248
2023BSE close	38.12	+422.9%	45.88	6.37	7.75	47.75	6.12	51,61,54,789
2022BSE close	7.29	−12.6%	10.00	4.09	8.75	10.45	3.96	49,15,84,588
2021BSE close	8.34	+363.3%	9.50	1.76	1.85	9.52	1.68	11,33,41,661
2020BSE close	1.80	+4.7%	2.56	1.14	1.70	2.56	1.14	6,42,681
2019BSE close	1.72	+11.0%	3.78	1.48	1.50	3.85	1.48	19,02,607
2018BSE close	1.55	−46.6%	2.76	1.14	2.76	2.76	1.09	7,74,482
2017BSE close	2.90	−18.8%	4.78	2.16	3.74	4.78	2.08	20,51,089
2016BSE close	3.57	–	3.57	3.31	3.32	3.57	3.15	64,649

₹ 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, 21 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	61.25	−22.7%	79.00	81.84	59.91	6,80,45,857
Sep 2026	79.23	+9.5%	72.00	82.10	65.91	6,41,89,688
Aug 2026	72.35	−9.5%	81.88	84.70	71.56	8,05,89,495
Jul 2026	79.96	+8.3%	74.15	83.80	70.10	13,51,06,525
Jun 2026	73.82	+2.4%	72.10	80.24	63.67	9,30,05,649
May 2026	72.06	+5.2%	69.00	76.00	66.51	6,37,77,271
Apr 2026	68.51	+65.6%	42.90	72.00	42.35	11,55,10,454
Mar 2026	41.38	−19.0%	49.50	50.99	40.69	14,08,62,301
Feb 2026	51.07	−12.2%	58.17	63.70	50.70	4,75,43,948
Jan 2026	58.15	−2.7%	59.90	68.75	51.39	5,51,55,309
Dec 2025	59.75	+1.9%	59.11	74.64	50.74	10,72,25,593
Nov 2025	58.64	−14.5%	68.98	70.80	56.36	1,87,52,596
Oct 2025	68.55	+9.9%	62.79	73.80	62.25	3,81,52,744
Sep 2025	62.40	−12.0%	71.30	74.85	61.40	4,70,83,273
Aug 2025	70.89	−18.2%	86.48	86.90	69.06	13,84,11,049
Jul 2025	86.65	−2.9%	89.01	96.40	78.34	10,50,20,176
Jun 2025	89.28	+43.2%	62.34	92.64	60.20	10,41,06,530
May 2025	62.34	+22.1%	50.40	64.00	46.50	4,63,07,758
Apr 2025	51.04	+14.7%	43.91	55.99	42.67	5,48,53,185
Mar 2025	44.51	−1.4%	45.41	46.22	37.28	3,30,44,059
Feb 2025	45.16	−19.4%	55.51	56.68	42.56	5,19,25,342
Jan 2025	56.03	+13.3%	49.90	63.00	49.01	8,21,92,996
Dec 2024	49.47	+3.9%	48.34	51.57	44.45	2,66,88,955
Nov 2024	47.62	−1.2%	50.00	51.11	42.51	1,71,92,452
Oct 2024BSE close	48.22	−2.5%	49.95	54.75	41.28	3,84,43,453
Sep 2024BSE close	49.44	+17.0%	42.26	50.95	39.35	4,28,62,289
Aug 2024BSE close	42.26	+15.8%	36.98	45.80	35.00	5,36,45,489
Jul 2024BSE close	36.49	+15.8%	31.00	42.49	31.00	4,01,45,160
Jun 2024BSE close	31.52	−2.0%	33.76	35.00	30.02	1,47,96,272
May 2024BSE close	32.16	−14.7%	37.69	39.40	29.76	2,58,52,352
Apr 2024BSE close	37.69	+36.3%	28.00	39.95	27.90	2,59,76,001
Mar 2024BSE close	27.65	−27.3%	38.04	38.85	27.30	3,27,72,168
Feb 2024BSE close	38.04	−3.3%	40.20	41.50	34.65	3,16,16,464
Jan 2024BSE close	39.35	+3.2%	38.70	40.70	34.56	3,12,78,193
Dec 2023BSE close	38.12	+1.7%	38.00	46.80	36.25	2,27,92,383
Nov 2023BSE close	37.47	−6.5%	40.08	41.00	35.80	2,58,92,908
Oct 2023BSE close	40.08	+18.6%	33.79	47.75	32.50	6,26,13,846
Sep 2023BSE close	33.80	+9.1%	30.99	37.19	29.81	3,75,31,194
Aug 2023BSE close	30.99	−0.8%	32.81	39.49	27.33	8,64,39,312
Jul 2023BSE close	31.25	+112.4%	14.85	31.25	14.85	10,31,13,280
Jun 2023BSE close	14.71	+80.9%	8.26	17.87	8.07	5,33,55,591
May 2023BSE close	8.13	−4.0%	8.57	8.93	8.02	1,10,75,893
Apr 2023BSE close	8.47	+19.0%	7.19	8.55	7.10	1,24,46,521
Mar 2023BSE close	7.12	−1.5%	7.23	8.60	6.12	1,56,41,240
Feb 2023BSE close	7.23	−19.2%	9.18	9.18	7.16	1,77,82,778
Jan 2023BSE close	8.95	+22.8%	7.75	9.90	7.46	6,74,69,843
Dec 2022BSE close	7.29	+42.9%	5.09	7.69	4.75	5,69,15,948
Nov 2022BSE close	5.10	−14.0%	5.92	6.04	4.58	6,05,94,408
Oct 2022BSE close	5.93	+34.8%	4.49	6.20	4.30	6,52,34,365
Sep 2022BSE close	4.40	−19.4%	5.46	6.76	3.96	11,40,09,901
Aug 2022BSE close	5.46	−27.5%	7.87	7.99	5.00	6,68,22,694
Jul 2022BSE close	7.53	+6.1%	7.25	8.67	6.79	5,61,00,194
Jun 2022BSE close	7.10	−11.6%	8.43	9.58	6.80	45,00,215
May 2022BSE close	8.03	−10.8%	8.55	9.70	6.92	34,37,603
Apr 2022BSE close	9.00	+50.5%	6.20	10.45	6.00	2,81,83,931
Mar 2022BSE close	5.98	−20.6%	7.57	7.83	5.06	70,25,426
Feb 2022BSE close	7.53	−3.3%	7.60	9.40	6.60	99,79,700
Jan 2022BSE close	7.79	−6.6%	8.75	9.77	6.86	1,87,80,203
Dec 2021BSE close	8.34	+74.8%	4.95	8.34	3.92	1,47,22,444
Nov 2021BSE close	4.77	+75.4%	2.64	4.80	2.59	79,92,129
Oct 2021BSE close	2.72	−21.2%	3.28	3.68	2.26	74,23,302
Sep 2021BSE close	3.45	−51.2%	6.72	7.65	3.37	1,76,87,519
Aug 2021BSE close	7.07	−13.4%	8.35	9.52	7.07	1,78,02,274
Jul 2021BSE close	8.16	+30.4%	6.26	8.20	6.14	2,09,94,255
Jun 2021BSE close	6.26	+16.6%	5.45	6.27	5.35	1,88,26,284
May 2021BSE close	5.37	+31.3%	4.29	5.37	4.29	70,73,482
Apr 2021BSE close	4.09	+75.5%	2.30	4.09	2.19	2,42,995
Mar 2021BSE close	2.33	−7.9%	2.65	3.15	2.24	2,37,201
Feb 2021BSE close	2.53	+10.5%	2.35	2.53	1.68	92,367
Jan 2021BSE close	2.29	+27.2%	1.85	2.76	1.71	2,47,409
Dec 2020BSE close	1.80	+28.6%	1.35	2.15	1.35	2,08,265
Nov 2020BSE close	1.40	+4.5%	1.28	1.40	1.14	40,414
Oct 2020BSE close	1.34	−13.5%	1.55	1.64	1.33	32,228
Sep 2020BSE close	1.55	+0.6%	1.57	1.60	1.54	36,433
Aug 2020BSE close	1.54	−6.1%	1.60	1.64	1.35	80,236
Jul 2020BSE close	1.64	+5.8%	1.55	2.56	1.55	1,17,126
Jun 2020BSE close	1.55	+25.0%	1.24	1.55	1.24	36,553
May 2020BSE close	1.24	0.0%	1.24	1.31	1.14	44,235
Apr 2020BSE close	1.24	+4.2%	1.14	1.24	1.14	18,327
Mar 2020BSE close	1.19	−0.8%	1.14	1.19	1.14	16,233
Feb 2020BSE close	1.20	−17.8%	1.39	1.39	1.20	3,471
Jan 2020BSE close	1.46	−15.1%	1.70	1.70	1.46	9,160
Dec 2019BSE close	1.72	−27.1%	2.25	2.25	1.72	5,250
Nov 2019BSE close	2.36	−26.3%	3.05	3.05	2.36	4,957
Oct 2019BSE close	3.20	+19.4%	2.81	3.60	2.80	26,278
Sep 2019BSE close	2.68	+44.9%	1.76	2.68	1.76	16,235
Aug 2019BSE close	1.85	−13.6%	2.14	2.24	1.85	5,565
Jul 2019BSE close	2.14	+20.2%	1.78	2.14	1.78	1,427
Jun 2019BSE close	1.78	+0.6%	1.77	1.78	1.62	1,070
May 2019BSE close	1.77	−39.4%	2.78	2.78	1.77	32,553
Apr 2019BSE close	2.92	−12.3%	3.27	3.27	2.92	21,559
Mar 2019BSE close	3.33	+4.1%	3.26	3.85	3.26	17,17,382
Feb 2019BSE close	3.20	+81.8%	1.84	3.20	1.68	58,709
Jan 2019BSE close	1.76	+13.5%	1.50	1.80	1.48	11,622
Dec 2018BSE close	1.55	+16.5%	1.33	1.59	1.33	10,675
Nov 2018BSE close	1.33	0.0%	1.33	1.33	1.27	6,290
Oct 2018BSE close	1.33	0.0%	1.35	1.45	1.27	14,214
Sep 2018BSE close	1.33	−21.3%	1.61	1.69	1.26	38,213
Aug 2018BSE close	1.69	−11.1%	1.85	1.90	1.61	30,972
Jul 2018BSE close	1.90	−9.5%	2.10	2.10	1.90	17,377
Jun 2018BSE close	2.10	−1.9%	2.04	2.13	1.94	3,895
May 2018BSE close	2.14	+27.4%	1.76	2.30	1.68	96,605
Apr 2018BSE close	1.68	+22.6%	1.31	1.68	1.09	1,98,008
Mar 2018BSE close	1.37	−8.1%	1.56	1.68	1.37	68,822
Feb 2018BSE close	1.49	−29.7%	2.02	2.02	1.49	57,232
Jan 2018BSE close	2.12	−26.9%	2.76	2.76	2.12	2,32,179
Dec 2017BSE close	2.90	−28.2%	4.24	4.78	2.90	2,06,554
Nov 2017BSE close	4.04	+75.7%	2.41	4.04	2.41	89,218
Oct 2017BSE close	2.30	−17.9%	2.66	2.66	2.20	18,335
Sep 2017BSE close	2.80	−6.4%	2.99	2.99	2.66	10,888
Aug 2017BSE close	2.99	+3.1%	2.90	3.00	2.76	12,672
Jul 2017BSE close	2.90	−2.7%	2.98	3.00	2.76	15,938
Jun 2017BSE close	2.98	+8.4%	2.88	3.19	2.84	19,314
May 2017BSE close	2.75	+26.7%	2.08	2.75	2.08	16,444
Apr 2017BSE close	2.17	−4.4%	2.27	2.49	2.17	10,285
Mar 2017BSE close	2.27	−20.4%	2.75	3.06	2.27	39,422
Feb 2017BSE close	2.85	−17.4%	3.60	3.60	2.85	15,95,700
Jan 2017BSE close	3.45	−3.4%	3.74	3.80	3.18	16,319
Dec 2016BSE close	3.57	–	3.32	3.57	3.15	64,649

₹ 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
27 Oct 2026	60.80	62.87	60.55	61.25	61.63	20,38,125	41.9%
26 Oct 2026	62.12	62.57	59.91	60.91	61.18	31,56,027	48.9%
23 Oct 2026	63.15	63.53	60.02	62.36	61.48	36,14,928	47.0%
22 Oct 2026	65.05	66.40	63.25	63.74	64.97	23,92,425	55.5%
21 Oct 2026	68.72	69.71	65.89	66.02	66.67	36,24,783	52.4%
19 Oct 2026	70.98	71.05	68.15	68.72	69.00	24,52,583	55.0%
16 Oct 2026	70.15	73.20	69.85	70.42	71.76	88,46,556	39.2%
15 Oct 2026	71.60	71.65	69.80	70.31	70.40	97,01,527	19.2%
14 Oct 2026	71.01	73.12	70.73	71.83	72.03	46,44,529	54.1%
13 Oct 2026	71.80	71.98	69.25	70.97	70.53	42,28,254	54.3%
12 Oct 2026	73.62	74.70	71.13	71.56	72.27	47,07,680	40.0%
9 Oct 2026	74.96	75.88	73.19	73.73	74.09	26,63,952	54.6%
8 Oct 2026	78.81	78.81	73.65	74.37	75.25	36,57,105	54.6%
7 Oct 2026	78.66	79.80	77.72	78.98	78.93	18,65,814	44.4%
6 Oct 2026	80.04	81.84	78.17	78.83	79.88	33,41,137	46.1%
5 Oct 2026	77.17	80.80	77.17	79.63	79.74	38,20,423	42.9%
1 Oct 2026	79.00	79.07	75.70	77.95	77.25	32,90,009	38.0%
30 Sep 2026	79.70	82.10	78.68	79.23	80.43	43,37,499	43.3%
29 Sep 2026	76.30	80.40	75.12	79.13	78.45	49,87,982	40.7%
28 Sep 2026	79.59	79.59	75.89	76.33	77.39	25,98,056	47.1%
25 Sep 2026	75.58	81.40	74.49	79.67	79.00	1,19,61,867	40.0%
24 Sep 2026	72.71	77.15	72.71	75.58	75.75	44,65,318	42.1%

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 Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
14 Aug 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
21 Dec 2016	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
16 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.