Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,152.50
+9.45 (0.83%)
At close: Jan 22, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,148.10 | 1,177.10 | 1,146.70 | 1,152.50 | 1,152.50 | 0.83% | 20,422 |
| Jan 21, 2026 | 1,162.60 | 1,173.40 | 1,124.90 | 1,143.05 | 1,143.05 | -1.67% | 38,764 |
| Jan 20, 2026 | 1,205.45 | 1,206.00 | 1,151.25 | 1,162.50 | 1,162.50 | -3.56% | 20,396 |
| Jan 19, 2026 | 1,216.65 | 1,225.25 | 1,201.00 | 1,205.45 | 1,205.45 | -1.93% | 13,974 |
| Jan 16, 2026 | 1,240.40 | 1,245.00 | 1,223.60 | 1,229.20 | 1,229.20 | -0.90% | 14,750 |
| Jan 14, 2026 | 1,234.90 | 1,248.00 | 1,226.35 | 1,240.35 | 1,240.35 | 0.40% | 14,150 |
| Jan 13, 2026 | 1,283.85 | 1,283.85 | 1,232.60 | 1,235.40 | 1,235.40 | -1.53% | 17,495 |
| Jan 12, 2026 | 1,265.00 | 1,268.80 | 1,225.00 | 1,254.55 | 1,254.55 | -1.00% | 26,127 |
| Jan 9, 2026 | 1,282.45 | 1,295.00 | 1,260.25 | 1,267.25 | 1,267.25 | -1.58% | 32,352 |
| Jan 8, 2026 | 1,336.60 | 1,338.00 | 1,273.10 | 1,287.55 | 1,287.55 | -3.66% | 22,799 |
| Jan 7, 2026 | 1,310.25 | 1,348.35 | 1,310.25 | 1,336.50 | 1,336.50 | 1.38% | 12,751 |
| Jan 6, 2026 | 1,333.00 | 1,339.75 | 1,313.65 | 1,318.35 | 1,318.35 | -1.30% | 14,127 |
| Jan 5, 2026 | 1,350.05 | 1,350.10 | 1,332.00 | 1,335.70 | 1,335.70 | -1.06% | 19,464 |
| Jan 2, 2026 | 1,358.50 | 1,374.80 | 1,345.00 | 1,350.05 | 1,350.05 | -0.31% | 27,932 |
| Jan 1, 2026 | 1,325.95 | 1,370.00 | 1,315.30 | 1,354.20 | 1,354.20 | 2.44% | 31,523 |
| Dec 31, 2025 | 1,297.95 | 1,337.50 | 1,297.95 | 1,322.00 | 1,322.00 | 2.32% | 29,217 |
| Dec 30, 2025 | 1,387.95 | 1,388.00 | 1,277.15 | 1,292.00 | 1,292.00 | -6.92% | 84,043 |
| Dec 29, 2025 | 1,367.40 | 1,395.45 | 1,366.70 | 1,388.00 | 1,388.00 | 1.55% | 22,805 |
| Dec 26, 2025 | 1,365.95 | 1,383.75 | 1,360.00 | 1,366.75 | 1,366.75 | -0.59% | 12,360 |
| Dec 24, 2025 | 1,389.25 | 1,394.90 | 1,370.20 | 1,374.80 | 1,374.80 | -0.95% | 13,235 |
| Dec 23, 2025 | 1,355.70 | 1,392.00 | 1,346.75 | 1,388.05 | 1,388.05 | 2.39% | 105,897 |
| Dec 22, 2025 | 1,304.95 | 1,364.20 | 1,301.00 | 1,355.65 | 1,355.65 | 4.15% | 60,851 |
| Dec 19, 2025 | 1,317.65 | 1,328.20 | 1,292.05 | 1,301.60 | 1,301.60 | -0.60% | 16,517 |
| Dec 18, 2025 | 1,306.70 | 1,329.90 | 1,293.95 | 1,309.50 | 1,309.50 | 0.30% | 40,032 |
| Dec 17, 2025 | 1,315.00 | 1,318.10 | 1,280.65 | 1,305.55 | 1,305.55 | -0.44% | 20,291 |
| Dec 16, 2025 | 1,286.95 | 1,328.15 | 1,280.50 | 1,311.30 | 1,311.30 | 1.87% | 24,019 |
| Dec 15, 2025 | 1,276.35 | 1,294.45 | 1,270.60 | 1,287.20 | 1,287.20 | -0.11% | 224,179 |
| Dec 12, 2025 | 1,287.35 | 1,297.20 | 1,270.55 | 1,288.65 | 1,288.65 | 0.67% | 15,861 |
| Dec 11, 2025 | 1,298.45 | 1,298.45 | 1,254.95 | 1,280.10 | 1,280.10 | -0.12% | 34,211 |
| Dec 10, 2025 | 1,239.20 | 1,288.80 | 1,236.00 | 1,281.60 | 1,281.60 | 3.39% | 19,510 |
| Dec 9, 2025 | 1,202.75 | 1,251.00 | 1,186.60 | 1,239.55 | 1,239.55 | 1.78% | 15,018 |
| Dec 8, 2025 | 1,196.05 | 1,240.55 | 1,196.05 | 1,217.90 | 1,217.90 | -0.17% | 12,297 |
| Dec 5, 2025 | 1,194.00 | 1,223.60 | 1,186.90 | 1,219.95 | 1,219.95 | 2.02% | 18,869 |
| Dec 4, 2025 | 1,203.90 | 1,207.75 | 1,190.60 | 1,195.85 | 1,195.85 | -0.67% | 7,863 |
| Dec 3, 2025 | 1,212.50 | 1,219.05 | 1,199.95 | 1,203.90 | 1,203.90 | -0.55% | 13,504 |
| Dec 2, 2025 | 1,222.25 | 1,222.25 | 1,203.00 | 1,210.60 | 1,210.60 | -0.97% | 14,926 |
| Dec 1, 2025 | 1,238.75 | 1,246.50 | 1,214.30 | 1,222.40 | 1,222.40 | 0.13% | 30,235 |
| Nov 28, 2025 | 1,229.35 | 1,229.80 | 1,202.50 | 1,220.85 | 1,220.85 | -0.67% | 23,334 |
| Nov 27, 2025 | 1,257.15 | 1,277.75 | 1,221.00 | 1,229.05 | 1,229.05 | -0.99% | 24,653 |
| Nov 26, 2025 | 1,185.50 | 1,250.05 | 1,185.00 | 1,241.40 | 1,241.40 | 4.39% | 35,502 |
| Nov 25, 2025 | 1,204.45 | 1,204.45 | 1,170.70 | 1,189.25 | 1,189.25 | -0.15% | 14,374 |
| Nov 24, 2025 | 1,222.60 | 1,231.45 | 1,185.15 | 1,191.05 | 1,191.05 | -2.52% | 14,551 |
| Nov 21, 2025 | 1,255.70 | 1,256.10 | 1,220.00 | 1,221.85 | 1,221.85 | -3.27% | 15,098 |
| Nov 20, 2025 | 1,272.25 | 1,272.25 | 1,247.90 | 1,263.20 | 1,263.20 | -0.05% | 12,280 |
| Nov 19, 2025 | 1,245.55 | 1,278.70 | 1,242.00 | 1,263.80 | 1,263.80 | 1.13% | 26,390 |
| Nov 18, 2025 | 1,263.25 | 1,272.70 | 1,245.00 | 1,249.70 | 1,249.70 | -0.79% | 30,470 |
| Nov 17, 2025 | 1,289.90 | 1,294.00 | 1,253.55 | 1,259.60 | 1,259.60 | -2.15% | 43,708 |
| Nov 14, 2025 | 1,261.50 | 1,301.90 | 1,261.50 | 1,287.30 | 1,287.30 | 1.23% | 18,926 |
| Nov 13, 2025 | 1,347.65 | 1,349.95 | 1,255.00 | 1,271.60 | 1,271.60 | -3.86% | 75,576 |
| Nov 12, 2025 | 1,329.30 | 1,329.30 | 1,301.60 | 1,322.60 | 1,322.60 | 0.32% | 360,105 |