Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,222.40
+1.55 (0.13%)
At close: Dec 1, 2025
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,324.85 | 1,326.10 | 1,307.90 | 1,318.35 | 1,318.35 | 0.04% | 8,843 |
| Nov 10, 2025 | 1,324.10 | 1,325.00 | 1,313.00 | 1,317.85 | 1,317.85 | - | 8,285 |
| Nov 7, 2025 | 1,306.00 | 1,323.95 | 1,287.00 | 1,317.80 | 1,317.80 | 0.32% | 8,022 |
| Nov 6, 2025 | 1,316.00 | 1,316.90 | 1,294.00 | 1,313.55 | 1,313.55 | -0.38% | 19,028 |
| Nov 4, 2025 | 1,324.85 | 1,324.85 | 1,303.00 | 1,318.50 | 1,318.50 | -0.12% | 9,425 |
| Nov 3, 2025 | 1,301.00 | 1,329.50 | 1,300.00 | 1,320.10 | 1,320.10 | 1.16% | 19,059 |
| Oct 31, 2025 | 1,319.00 | 1,324.10 | 1,302.00 | 1,304.90 | 1,304.90 | -1.13% | 9,857 |
| Oct 30, 2025 | 1,313.55 | 1,324.45 | 1,302.50 | 1,319.75 | 1,319.75 | 0.64% | 13,489 |
| Oct 29, 2025 | 1,329.95 | 1,331.65 | 1,306.80 | 1,311.30 | 1,311.30 | -0.55% | 12,254 |
| Oct 28, 2025 | 1,335.70 | 1,335.70 | 1,310.00 | 1,318.50 | 1,318.50 | -0.70% | 13,658 |
| Oct 27, 2025 | 1,330.05 | 1,333.85 | 1,315.20 | 1,327.80 | 1,327.80 | -0.55% | 10,044 |
| Oct 24, 2025 | 1,328.80 | 1,348.00 | 1,320.90 | 1,335.10 | 1,335.10 | 0.81% | 13,972 |
| Oct 23, 2025 | 1,350.95 | 1,360.00 | 1,322.00 | 1,324.40 | 1,324.40 | -1.98% | 26,015 |
| Oct 21, 2025 | 1,338.95 | 1,355.00 | 1,323.45 | 1,351.20 | 1,351.20 | 2.39% | 12,217 |
| Oct 20, 2025 | 1,342.95 | 1,342.95 | 1,313.90 | 1,319.65 | 1,319.65 | -0.25% | 10,019 |
| Oct 17, 2025 | 1,321.75 | 1,335.95 | 1,312.85 | 1,322.90 | 1,322.90 | 0.02% | 13,965 |
| Oct 16, 2025 | 1,334.25 | 1,351.75 | 1,315.95 | 1,322.65 | 1,322.65 | -1.57% | 17,259 |
| Oct 15, 2025 | 1,329.90 | 1,349.00 | 1,326.70 | 1,343.80 | 1,343.80 | 1.04% | 24,584 |
| Oct 14, 2025 | 1,316.20 | 1,338.70 | 1,305.65 | 1,329.95 | 1,329.95 | 0.83% | 25,507 |
| Oct 13, 2025 | 1,341.00 | 1,345.00 | 1,315.25 | 1,319.00 | 1,319.00 | -1.83% | 11,222 |
| Oct 10, 2025 | 1,346.05 | 1,360.80 | 1,336.35 | 1,343.65 | 1,343.65 | -0.61% | 11,866 |
| Oct 9, 2025 | 1,290.80 | 1,356.00 | 1,290.80 | 1,351.90 | 1,351.90 | 4.33% | 35,920 |
| Oct 8, 2025 | 1,314.90 | 1,314.90 | 1,291.00 | 1,295.75 | 1,295.75 | -1.20% | 13,413 |
| Oct 7, 2025 | 1,311.00 | 1,314.20 | 1,295.30 | 1,311.55 | 1,311.55 | 0.06% | 10,771 |
| Oct 6, 2025 | 1,312.05 | 1,332.05 | 1,303.25 | 1,310.80 | 1,310.80 | -0.05% | 15,706 |
| Oct 3, 2025 | 1,240.05 | 1,324.00 | 1,239.00 | 1,311.50 | 1,311.50 | 6.14% | 56,217 |
| Oct 1, 2025 | 1,221.00 | 1,246.25 | 1,210.00 | 1,235.60 | 1,235.60 | 0.74% | 29,553 |
| Sep 30, 2025 | 1,259.15 | 1,284.85 | 1,201.50 | 1,226.50 | 1,226.50 | -2.37% | 49,763 |
| Sep 29, 2025 | 1,231.00 | 1,267.90 | 1,231.00 | 1,256.30 | 1,256.30 | 0.80% | 31,133 |
| Sep 26, 2025 | 1,277.80 | 1,277.80 | 1,235.00 | 1,246.35 | 1,246.35 | -2.34% | 36,754 |
| Sep 25, 2025 | 1,311.95 | 1,325.00 | 1,270.75 | 1,276.20 | 1,276.20 | -2.04% | 22,237 |
| Sep 24, 2025 | 1,308.55 | 1,322.00 | 1,301.05 | 1,302.80 | 1,302.80 | -1.12% | 8,443 |
| Sep 23, 2025 | 1,310.00 | 1,324.75 | 1,306.05 | 1,317.60 | 1,317.60 | 0.33% | 14,023 |
| Sep 22, 2025 | 1,333.25 | 1,335.00 | 1,306.05 | 1,313.30 | 1,313.30 | -1.46% | 19,815 |
| Sep 19, 2025 | 1,349.85 | 1,349.85 | 1,315.35 | 1,332.70 | 1,332.70 | -0.18% | 29,361 |
| Sep 18, 2025 | 1,350.15 | 1,352.00 | 1,327.00 | 1,335.05 | 1,335.05 | -0.36% | 14,208 |