BSE · LLOYDSENT · stock
Lloyds Enterprises Limited (LLOYDSENT) stock price history
Every BSE trading session of Lloyds Enterprises Limited from Jan 23, 2007 to Sep 28, 2026: 4,853 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LLOYDSENT adjusted close, 2007 to 2026
- ₹92.68
- All time high, 2025
- ₹84.72
- 52 week high, ₹40.83 low
- 4,853
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LLOYDSENT key facts
- Lloyds Enterprises Limited (LLOYDSENT) closed at ₹76.24 on Sep 28, 2026 on BSE.
- LLOYDSENT's all time high close is ₹92.68, set on Jul 10, 2025; its all time low close is ₹1.09 on Apr 9, 2018.
- LLOYDSENT's 52 week range is ₹40.83 to ₹84.72.
- LLOYDSENT returned +20.9% over the year to Sep 28, 2026 and +2,034% over five years.
- Over ten years LLOYDSENT returned +2,766%, +39.9% a year compounded.
- LLOYDSENT's deepest drawdown was -98.8% from Nov 25, 2009 to Apr 9, 2018.
- DataCedar holds 4,853 daily sessions of LLOYDSENT history from Jan 23, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLOYDSENT price chart, 2007 to 2026
LLOYDSENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +4.1% |
| 6 months | +79.2% |
| Year to date | +26.8% |
| 1 year | +20.9% |
| 3 years | +126.5% |
| 5 years | +2,034% |
| 10 years | +2,766% |
| Since Jan 23, 2007 | +1,747% |
| Compound annual growth, 19.7 years | +16.0% |
LLOYDSENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹92.68 on Jul 10, 2025
- All time low close
- ₹1.09 on Apr 9, 2018
- 52 week high
- ₹84.72 on Aug 10, 2026
- 52 week low
- ₹40.83 on Mar 30, 2026
- Deepest drawdown
- -98.8% from Nov 25, 2009 to Apr 9, 2018, recovered Jul 3, 2025
- Best single session
- +20.0% on Aug 21, 2015
- Worst single session
- -20.0% on Jun 16, 2014
- Volatility, 1 year annualised
- 51.4%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2007
- 18.5×
- Best calendar year
- 2008, +1,005%
- Worst calendar year
- 2012, -80%
LLOYDSENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 23, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹59.96 | ₹84.72 | ₹40.83 | ₹76.24 | +27.7% | 91.2M | 184 |
| 2025 | ₹49.78 | ₹96.06 | ₹37.12 | ₹59.68 | +21.5% | 137M | 248 |
| 2024 | ₹38.45 | ₹54.41 | ₹27.13 | ₹49.12 | +29.7% | 341.7M | 245 |
| 2023 | ₹7.67 | ₹47.45 | ₹6.05 | ₹37.88 | +425.3% | 515.7M | 245 |
| 2022 | ₹8.40 | ₹10.03 | ₹3.92 | ₹7.21 | -10.0% | 491.6M | 248 |
| 2021 | ₹1.78 | ₹9.14 | ₹1.61 | ₹8.01 | +363.3% | 113.3M | 248 |
| 2020 | ₹1.65 | ₹2.46 | ₹1.09 | ₹1.73 | +4.7% | 641.2K | 251 |
| 2019 | ₹1.44 | ₹3.70 | ₹1.42 | ₹1.65 | +11.0% | 1.9M | 243 |
| 2018 | ₹2.65 | ₹2.65 | ₹1.05 | ₹1.49 | -46.6% | 774.5K | 246 |
| 2017 | ₹3.59 | ₹4.59 | ₹2.00 | ₹2.78 | -18.8% | 2.1M | 248 |
| 2016 | ₹3.63 | ₹4.12 | ₹2.23 | ₹3.43 | -6.1% | 903.5K | 246 |
| 2015 | ₹3.57 | ₹4.46 | ₹1.79 | ₹3.65 | -2.6% | 1.9M | 246 |
| 2014 | ₹6.39 | ₹9.80 | ₹3.26 | ₹3.74 | -42.0% | 5.9M | 244 |
| 2013 | ₹7.30 | ₹11.70 | ₹4.66 | ₹6.45 | -11.6% | 14.1M | 248 |
| 2012 | ₹35.26 | ₹47.63 | ₹5.76 | ₹7.30 | -80.3% | 32.2M | 245 |
| 2011 | ₹48.59 | ₹76.60 | ₹22.00 | ₹37.11 | -23.6% | 58.6M | 246 |
| 2010 | ₹79.70 | ₹84.31 | ₹35.91 | ₹48.56 | -39.5% | 33.3M | 250 |
| 2009 | ₹47.63 | ₹91.03 | ₹37.45 | ₹80.32 | +76.1% | 37.2M | 243 |
| 2008 | ₹4.13 | ₹62.99 | ₹4.13 | ₹45.61 | +1,005% | 326.9K | 246 |
| 2007 | ₹4.13 | ₹4.13 | ₹4.13 | ₹4.13 | n/a | 18.1K | 233 |
LLOYDSENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹76.24 | +5.5% |
| August 2026 | ₹72.26 | -9.7% |
| July 2026 | ₹80.05 | +8.5% |
| June 2026 | ₹73.78 | +2.4% |
| May 2026 | ₹72.08 | +5.5% |
| April 2026 | ₹68.35 | +65.3% |
| March 2026 | ₹41.36 | -19.1% |
| February 2026 | ₹51.12 | -12.1% |
| January 2026 | ₹58.12 | -2.6% |
| December 2025 | ₹59.68 | +2.3% |
| November 2025 | ₹58.35 | -14.7% |
| October 2025 | ₹68.39 | +9.5% |
About the LLOYDSENT data
Daily bars. 4,853 sessions from Jan 23, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LLOYDSENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
LLOYDSENT share price history
