BSE · LOYAL · stock
Loyal Equipments Limited (LOYAL) stock price history
Every BSE trading session of Loyal Equipments Limited from Jul 16, 2015 to Sep 28, 2026: 2,765 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.
LOYAL adjusted close, 2015 to 2026
- ₹354.76
- All time high, 2025
- ₹226.05
- 52 week high, ₹127.25 low
- 2,765
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
LOYAL key facts
- Loyal Equipments Limited (LOYAL) closed at ₹146.25 on Sep 28, 2026 on BSE.
- LOYAL's all time high close is ₹354.76, set on Jul 7, 2025; its all time low close is ₹6.48 on Mar 8, 2016.
- LOYAL's 52 week range is ₹127.25 to ₹226.05.
- LOYAL returned -32.4% over the year to Sep 28, 2026 and +381.7% over five years.
- Over ten years LOYAL returned +1,124%, +28.5% a year compounded.
- LOYAL's deepest drawdown was -66.0% from Apr 27, 2018 to Oct 24, 2019.
- DataCedar holds 2,765 daily sessions of LOYAL history from Jul 16, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOYAL price chart, 2015 to 2026
LOYAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -12.7% |
| 6 months | -11.0% |
| Year to date | -25.9% |
| 1 year | -32.4% |
| 3 years | +10.9% |
| 5 years | +381.7% |
| 10 years | +1,124% |
| Since Jul 16, 2015 | +983.1% |
| Compound annual growth, 11.2 years | +23.7% |
LOYAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹354.76 on Jul 7, 2025
- All time low close
- ₹6.48 on Mar 8, 2016
- 52 week high
- ₹226.05 on Sep 29, 2025
- 52 week low
- ₹127.25 on Sep 16, 2026
- Deepest drawdown
- -66.0% from Apr 27, 2018 to Oct 24, 2019, recovered Jan 24, 2023
- Best single session
- +20.0% on Nov 17, 2022
- Worst single session
- -20.0% on May 29, 2018
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2015
- 10.8×
- Best calendar year
- 2023, +242%
- Worst calendar year
- 2025, -29%
LOYAL 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. 2015 starts on Jul 16, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹193.30 | ₹215.95 | ₹127.25 | ₹146.25 | -24.3% | 1.1M | 184 |
| 2025 | ₹278.71 | ₹362.23 | ₹167.40 | ₹193.30 | -29.4% | 2.3M | 248 |
| 2024 | ₹197.99 | ₹340.43 | ₹136.97 | ₹273.74 | +39.2% | 3.1M | 245 |
| 2023 | ₹56.84 | ₹258.80 | ₹52.16 | ₹196.69 | +241.6% | 5.3M | 245 |
| 2022 | ₹46.49 | ₹64.05 | ₹25.23 | ₹57.58 | +28.3% | 2.5M | 248 |
| 2021 | ₹31.70 | ₹49.82 | ₹25.03 | ₹44.89 | +41.6% | 2.5M | 248 |
| 2020 | ₹31.21 | ₹46.09 | ₹27.67 | ₹31.70 | +1.6% | 339.3K | 251 |
| 2019 | ₹39.32 | ₹43.25 | ₹24.24 | ₹31.21 | -17.5% | 453.9K | 243 |
| 2018 | ₹50.57 | ₹77.64 | ₹28.82 | ₹37.83 | -25.2% | 3M | 246 |
| 2017 | ₹21.33 | ₹55.10 | ₹21.33 | ₹50.57 | +160.5% | 5M | 248 |
| 2016 | ₹12.48 | ₹19.41 | ₹6.48 | ₹19.41 | +55.6% | 3M | 246 |
| 2015 | ₹12.86 | ₹14.43 | ₹8.28 | ₹12.48 | n/a | 3.6M | 113 |
LOYAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹146.25 | -3.2% |
| August 2026 | ₹151.05 | -2.5% |
| July 2026 | ₹154.85 | -4.1% |
| June 2026 | ₹161.55 | -1.9% |
| May 2026 | ₹164.65 | -17.9% |
| April 2026 | ₹200.60 | +30.9% |
| March 2026 | ₹153.20 | -17.2% |
| February 2026 | ₹185.10 | +7.6% |
| January 2026 | ₹172.00 | -11.0% |
| December 2025 | ₹193.30 | +0.3% |
| November 2025 | ₹192.65 | -8.3% |
| October 2025 | ₹210.20 | -3.7% |
About the LOYAL data
Daily bars. 2,765 sessions from Jul 16, 2015 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 Jul 16, 2015, 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/LOYAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- LOTUSCHO Lotus Chocolate Company Limited
- LOTUSDEV Sri Lotus Developers and Realty Limited
- LOTUSEYE Lotus Eye Hospital and Institute Limited
- LOVABLE Lovable Lingerie Limited
- LOYALTEX Loyal Textile Mills Limited
- LPDC Landmark Property Development Company Limited
- LT Larsen & Toubro Limited
- LTELEVATOR L. T. Elevator Limited
Common questions
LOYAL share price history
