Loyal Equipments share price history

BSE: 539227Industrial ManufacturingSmall Cap

Loyal Equipments Limited · Face value ₹10 · Listed Jul 2015

₹146.85₹2.70 (1.87%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹144.15.

28 Oct: open ₹144.15, high ₹149.25, low ₹142.00

52-week range of traded prices to 27 Oct 2026

₹120.00Low, 1 Oct 2026₹225.00High, 28 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹158 Cr2,443rd largest listed
P/E: 22.33
P/B: 2.80
Dividend yield: Nonein the last 12 months
ROE: 13.2%
ROCE: 14.1%
Debt to equity: 0.31
Volume, BSE: 1,833

Loyal Equipments share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Loyal Equipments' share price is on record from 16 Jul 2015, when it closed at ₹14.03, to 27 Oct 2026. Its highest close was ₹356.40 on 7 Jul 2025 and its lowest ₹6.73 on 8 Mar 2016, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	144.15	−25.4%	208.85	130.95	193.30	215.95	120.00	11,39,621
2025	193.30	−29.7%	356.40	172.05	280.00	363.90	167.40	23,13,567
2024	275.00	+39.2%	328.35	137.60	198.90	342.00	137.60	30,90,326
2023	197.60	+241.6%	248.20	55.08	57.10	260.00	52.40	53,35,986
2022	57.85	+28.3%	59.80	26.45	46.70	64.35	25.35	24,66,824
2021	45.10	+41.6%	49.85	26.05	31.85	50.05	25.15	25,01,173
2020	31.85	+1.6%	46.30	28.65	29.80	46.30	27.80	3,39,677
2019	31.35	−17.5%	41.45	25.60	39.50	43.45	24.35	4,55,817
2018	38.00	−25.2%	75.25	33.30	48.70	78.00	28.95	30,28,293
2017	50.80	+160.5%	52.80	21.43	21.43	55.35	21.43	49,89,000
2016	19.50	+50.4%	19.50	6.73	10.63	19.50	6.73	30,48,000
2015	12.97	–	14.73	8.67	13.37	15.00	8.60	35,64,000

₹ 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, 12 Feb 2016. 2015 is from its first session, 16 Jul 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	144.15	+0.6%	146.00	159.70	120.00	47,758
Sep 2026	143.25	−5.2%	152.95	152.95	127.25	80,731
Aug 2026	151.05	−2.3%	154.85	159.60	146.05	1,17,350
Jul 2026	154.65	−4.3%	163.20	170.00	150.25	96,946
Jun 2026	161.55	−1.9%	164.65	175.00	154.00	1,25,724
May 2026	164.65	−17.9%	201.00	203.95	154.00	1,57,209
Apr 2026	200.60	+30.9%	170.00	215.95	156.60	1,34,247
Mar 2026	153.20	−17.2%	171.05	213.00	143.80	1,79,049
Feb 2026	185.10	+7.6%	171.95	198.95	155.00	1,13,455
Jan 2026	172.00	−11.0%	193.30	203.90	157.00	87,152
Dec 2025	193.30	+0.3%	193.45	207.00	175.00	86,313
Nov 2025	192.65	−8.3%	215.55	215.55	167.40	1,47,169
Oct 2025	210.20	−3.7%	213.45	225.00	208.10	4,12,800
Sep 2025	218.20	−3.3%	214.30	236.60	197.00	4,55,211
Aug 2025	225.55	−27.2%	295.05	318.00	225.55	1,46,203
Jul 2025	309.80	−6.4%	337.50	363.90	297.25	1,13,998
Jun 2025	331.15	+11.8%	300.00	349.80	291.10	2,00,770
May 2025	296.30	+32.5%	220.30	318.80	216.00	2,13,755
Apr 2025	223.60	+1.3%	224.95	244.95	199.95	1,09,447
Mar 2025	220.65	+9.8%	235.95	247.65	184.90	1,50,816
Feb 2025	200.90	−14.8%	248.90	249.95	185.00	1,19,738
Jan 2025	235.85	−14.2%	280.00	286.30	225.00	1,57,347
Dec 2024	275.00	−0.1%	275.35	304.00	257.10	2,11,453
Nov 2024	275.35	+1.1%	278.00	315.00	245.00	2,76,154
Oct 2024	272.25	−8.0%	307.00	310.00	247.05	1,81,100
Sep 2024	296.00	−2.1%	302.30	318.00	271.55	2,22,915
Aug 2024	302.30	+41.8%	216.00	342.00	192.95	7,43,599
Jul 2024	213.20	+6.8%	207.00	242.65	194.00	3,54,590
Jun 2024	199.70	+13.5%	179.50	215.95	168.55	2,06,342
May 2024	176.00	+3.9%	177.80	209.80	173.80	2,08,538
Apr 2024	169.35	+8.1%	159.75	170.80	147.70	89,024
Mar 2024	156.65	+13.8%	143.65	167.70	139.25	70,003
Feb 2024	137.60	−32.9%	204.00	214.00	137.60	2,52,789
Jan 2024	205.20	+3.8%	198.90	215.00	175.80	2,73,819
Dec 2023	197.60	−12.6%	231.85	260.00	186.00	2,58,630
Nov 2023	226.00	+34.4%	176.60	237.45	164.00	7,56,079
Oct 2023	168.20	+24.6%	135.00	168.20	128.00	1,32,436
Sep 2023	135.00	−1.4%	135.10	146.65	122.05	2,07,020
Aug 2023	136.90	+0.6%	138.80	164.00	118.00	5,13,167
Jul 2023	136.10	−0.4%	133.90	141.00	131.25	1,73,631
Jun 2023	136.60	+27.8%	106.00	137.35	105.00	6,92,790
May 2023	106.91	+61.8%	68.99	114.85	65.10	11,09,073
Apr 2023	66.09	+15.5%	59.85	69.98	59.25	1,34,473
Mar 2023	57.23	−14.9%	69.00	70.98	52.40	1,36,990
Feb 2023	67.25	+2.2%	65.45	73.20	58.60	5,22,355
Jan 2023	65.80	+13.7%	57.10	82.40	56.30	6,99,342
Dec 2022	57.85	+26.0%	47.00	64.35	42.40	5,42,523
Nov 2022	45.90	+31.5%	35.00	48.10	33.10	5,32,248
Oct 2022	34.90	+12.6%	29.60	39.90	29.60	74,539
Sep 2022	31.00	+0.3%	30.90	34.45	29.75	67,674
Aug 2022	30.90	−7.3%	33.75	34.20	28.20	74,356
Jul 2022	33.35	+18.9%	26.05	44.80	26.05	5,18,498
Jun 2022	28.05	−3.9%	30.00	32.25	25.65	34,330
May 2022	29.20	−14.4%	32.55	36.70	27.25	54,691
Apr 2022	34.10	+15.6%	30.90	37.70	29.20	77,062
Mar 2022	29.50	+6.3%	28.35	33.45	27.50	86,089
Feb 2022	27.75	−21.5%	35.00	36.95	25.35	73,366
Jan 2022	35.35	−21.6%	46.70	46.70	33.60	3,31,448
Dec 2021	45.10	+47.1%	32.90	50.05	30.25	8,47,530
Nov 2021	30.65	+15.9%	28.50	37.50	27.00	1,33,987
Oct 2021	26.45	−18.6%	32.95	33.00	25.25	69,198
Sep 2021	32.50	+8.0%	30.00	35.00	29.00	2,16,493
Aug 2021	30.10	−11.6%	35.10	36.80	28.10	1,59,627
Jul 2021	34.05	+6.4%	30.00	38.00	28.50	3,66,644
Jun 2021	32.00	+2.1%	32.00	37.00	29.60	2,69,423
May 2021	31.35	+6.3%	29.50	34.00	26.15	2,16,178
Apr 2021	29.50	+5.5%	29.00	29.95	25.15	22,786
Mar 2021	27.95	−6.7%	31.30	31.30	27.25	83,867
Feb 2021	29.95	+3.3%	29.95	31.70	27.20	61,606
Jan 2021	29.00	−8.9%	31.85	33.05	28.50	53,834
Dec 2020	31.85	+8.5%	30.80	36.40	30.40	74,715
Nov 2020	29.35	−13.5%	33.90	33.90	28.50	35,190
Oct 2020	33.95	+6.1%	33.60	34.00	27.80	9,009
Sep 2020	32.00	−5.9%	32.30	34.95	28.95	10,156
Aug 2020	34.00	−0.4%	35.00	36.35	29.50	52,601
Jul 2020	34.15	−1.6%	33.00	36.35	30.00	27,262
Jun 2020	34.70	−4.7%	35.35	40.50	32.05	27,647
May 2020	36.40	+10.3%	33.50	36.40	30.00	24,264
Apr 2020	33.00	−10.9%	36.95	36.95	33.00	630
Mar 2020	37.05	−13.4%	43.45	43.45	37.05	1,388
Feb 2020	42.80	+20.2%	35.60	46.30	33.85	68,384
Jan 2020	35.60	+13.6%	29.80	35.60	29.80	8,431
Dec 2019	31.35	+12.8%	27.00	35.35	26.70	1,079
Nov 2019	27.80	−0.4%	26.55	29.50	24.85	5,080
Oct 2019	27.90	−26.6%	36.10	36.40	24.35	33,006
Sep 2019	38.00	+11.8%	32.30	40.05	32.30	6,727
Aug 2019	34.00	+3.2%	31.35	37.50	30.60	31,210
Jul 2019	32.95	−10.0%	34.80	37.50	30.85	99,678
Jun 2019	36.60	−6.2%	39.75	39.75	30.50	1,13,729
May 2019	39.00	+6.1%	36.75	39.90	35.00	3,263
Apr 2019	36.75	+3.5%	35.50	37.00	34.80	2,067
Mar 2019	35.50	−11.0%	37.95	40.65	34.00	16,334
Feb 2019	39.90	+0.6%	38.25	43.45	35.95	78,461
Jan 2019	39.65	+4.3%	39.50	40.60	32.00	65,183
Dec 2018	38.00	−4.6%	40.50	47.80	37.30	38,960
Nov 2018	39.85	−1.1%	40.45	46.00	36.10	1,99,021
Oct 2018	40.30	+16.8%	33.00	44.90	28.95	1,34,077
Sep 2018	34.50	−30.9%	49.95	50.50	29.40	1,53,252
Aug 2018	49.95	−0.1%	50.75	52.95	44.00	1,52,038
Jul 2018	50.00	+1.0%	50.75	55.50	47.00	1,49,727
Jun 2018	49.50	−13.2%	56.00	60.50	46.00	2,09,218
May 2018	57.00	−22.4%	74.00	78.00	45.20	2,67,000
Apr 2018	73.50	+39.9%	55.30	77.00	55.30	5,58,000
Mar 2018	52.55	−2.7%	52.00	54.50	50.00	87,000
Feb 2018	54.00	−15.6%	64.40	64.40	50.40	3,30,000
Jan 2018	64.00	+26.0%	48.70	64.85	47.25	7,50,000
Dec 2017	50.80	+12.6%	47.35	55.35	45.55	3,72,000
Nov 2017	45.10	+40.9%	29.15	45.85	29.15	3,75,000
Oct 2017	32.00	−4.8%	33.00	35.40	31.10	48,000
Sep 2017	33.60	+9.8%	30.67	34.10	27.87	2,16,000
Aug 2017	30.60	−18.4%	37.50	41.33	30.17	4,20,000
Jul 2017	37.50	+37.2%	27.33	42.67	26.03	3,60,000
Jun 2017	27.33	−7.9%	28.07	32.00	23.40	1,20,000
May 2017	29.67	−2.2%	28.53	32.60	28.00	2,82,000
Apr 2017	30.33	−6.3%	32.30	33.20	27.60	2,16,000
Mar 2017	32.37	+13.0%	27.70	34.63	27.50	5,88,000
Feb 2017	28.63	+7.6%	27.90	36.33	24.63	12,24,000
Jan 2017	26.60	+36.4%	21.43	26.60	21.43	7,68,000
Dec 2016	19.50	+58.5%	12.00	19.50	12.00	12,84,000
Nov 2016	12.30	+2.5%	12.03	12.67	11.70	1,44,000
Oct 2016	12.00	+1.4%	11.83	12.00	11.83	1,08,000
Sep 2016	11.83	−1.4%	12.00	12.17	11.27	4,08,000
Aug 2016	12.00	−1.4%	11.33	12.00	10.00	60,000
Jul 2016	12.17	+1.4%	12.00	12.17	11.67	1,44,000
Jun 2016	12.00	+16.7%	11.33	12.17	10.33	1,56,000
May 2016	10.28	+2.8%	10.67	10.67	8.57	84,000
Apr 2016	10.00	+15.4%	8.63	10.00	8.63	1,32,000
Mar 2016	8.67	+7.4%	6.73	9.83	6.73	4,80,000
Feb 2016	8.07	−37.8%	10.63	10.63	8.07	48,000
Dec 2015	12.97	+30.5%	10.97	12.97	10.67	36,000
Nov 2015	9.93	−17.2%	11.50	11.50	8.60	1,92,000
Oct 2015	12.00	+5.9%	10.83	12.50	10.33	5,16,000
Sep 2015	11.33	−5.6%	12.00	12.00	11.33	96,000
Aug 2015	12.00	−16.1%	13.33	14.33	12.00	4,68,000
Jul 2015	14.30	–	13.37	15.00	12.83	22,56,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	144.15	149.25	142.00	146.85	145.48	1,833
27 Oct 2026	150.00	150.00	135.20	144.15	143.73	1,410
26 Oct 2026	139.35	144.60	135.00	141.65	140.32	3,061
23 Oct 2026	133.55	139.85	132.10	137.80	135.47	1,509
22 Oct 2026	145.80	145.80	128.30	131.60	133.54	3,570
21 Oct 2026	159.70	159.70	139.00	142.30	146.49	4,342
19 Oct 2026	150.00	158.90	150.00	154.95	154.47	2,174
16 Oct 2026	144.00	154.00	142.30	153.70	151.20	2,789
15 Oct 2026	145.95	148.60	141.95	144.90	144.07	1,574
14 Oct 2026	145.00	145.00	140.05	145.00	144.89	2,201
13 Oct 2026	144.00	145.00	140.55	143.30	142.93	658
12 Oct 2026	136.00	145.00	136.00	143.20	142.17	3,353
9 Oct 2026	140.00	140.00	135.75	137.45	139.06	1,301
8 Oct 2026	145.95	145.95	136.00	138.00	138.04	3,580
7 Oct 2026	140.85	145.95	140.10	143.95	141.76	2,692
6 Oct 2026	136.40	142.50	136.40	140.85	140.43	2,359
5 Oct 2026	137.00	143.90	135.05	136.25	139.86	1,201
1 Oct 2026	146.00	146.00	120.00	135.50	131.60	9,984
30 Sep 2026	149.00	149.00	142.00	143.25	142.88	4,581
29 Sep 2026	146.25	147.00	143.00	144.95	145.21	2,444
28 Sep 2026	150.00	150.00	142.60	146.25	145.98	3,081
25 Sep 2026	137.50	150.85	134.05	144.95	142.92	5,237

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.Loyal Equipments bonus and split history

Ex-date	Event	Price factor	What happened
29 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Sep 2017	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.