Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,402.70
-25.80 (-1.81%)
At close: Aug 8, 2025
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,445.95 | 1,445.95 | 1,387.25 | 1,402.70 | 1,402.70 | -1.81% | 15,597 |
| Aug 7, 2025 | 1,463.90 | 1,463.90 | 1,413.05 | 1,428.50 | 1,428.50 | -1.79% | 14,688 |
| Aug 6, 2025 | 1,453.70 | 1,461.80 | 1,428.80 | 1,454.55 | 1,454.55 | 0.11% | 18,093 |
| Aug 5, 2025 | 1,479.40 | 1,481.00 | 1,431.15 | 1,452.90 | 1,452.90 | -1.42% | 11,553 |
| Aug 4, 2025 | 1,446.25 | 1,479.95 | 1,446.25 | 1,473.80 | 1,473.80 | 1.95% | 10,736 |
| Aug 1, 2025 | 1,504.55 | 1,504.55 | 1,425.50 | 1,445.65 | 1,445.65 | -3.74% | 20,158 |
| Jul 31, 2025 | 1,498.50 | 1,529.80 | 1,475.50 | 1,501.75 | 1,501.75 | -1.06% | 23,854 |
| Jul 30, 2025 | 1,490.00 | 1,525.00 | 1,487.30 | 1,517.85 | 1,517.85 | 2.10% | 22,884 |
| Jul 29, 2025 | 1,462.65 | 1,497.25 | 1,457.05 | 1,486.70 | 1,486.70 | 1.02% | 12,342 |
| Jul 28, 2025 | 1,517.25 | 1,517.25 | 1,466.75 | 1,471.65 | 1,471.65 | -2.16% | 17,098 |
| Jul 25, 2025 | 1,534.95 | 1,540.80 | 1,501.05 | 1,504.10 | 1,504.10 | -1.91% | 26,060 |
| Jul 24, 2025 | 1,534.05 | 1,545.90 | 1,503.00 | 1,533.45 | 1,533.45 | 0.45% | 20,121 |
| Jul 23, 2025 | 1,539.35 | 1,541.55 | 1,520.90 | 1,526.60 | 1,526.60 | -0.19% | 16,897 |
| Jul 22, 2025 | 1,532.05 | 1,554.85 | 1,522.75 | 1,529.55 | 1,529.55 | 0.01% | 21,431 |
| Jul 21, 2025 | 1,470.25 | 1,535.00 | 1,470.25 | 1,529.35 | 1,529.35 | 3.92% | 21,351 |
| Jul 18, 2025 | 1,484.55 | 1,484.55 | 1,461.80 | 1,471.65 | 1,471.65 | -0.03% | 12,601 |
| Jul 17, 2025 | 1,487.35 | 1,493.20 | 1,462.10 | 1,472.10 | 1,472.10 | -1.02% | 13,640 |
| Jul 16, 2025 | 1,478.50 | 1,498.20 | 1,475.25 | 1,487.30 | 1,487.30 | 0.51% | 19,402 |
| Jul 15, 2025 | 1,479.85 | 1,500.00 | 1,472.10 | 1,479.80 | 1,479.80 | -0.03% | 12,960 |
| Jul 14, 2025 | 1,486.15 | 1,495.55 | 1,464.05 | 1,480.25 | 1,480.25 | -0.59% | 18,638 |
| Jul 11, 2025 | 1,520.30 | 1,521.65 | 1,485.00 | 1,489.05 | 1,489.05 | -2.26% | 28,090 |
| Jul 10, 2025 | 1,498.45 | 1,542.20 | 1,479.05 | 1,523.50 | 1,523.50 | 2.77% | 46,010 |
| Jul 9, 2025 | 1,485.65 | 1,495.10 | 1,465.35 | 1,482.50 | 1,482.50 | -0.21% | 28,097 |
| Jul 8, 2025 | 1,544.95 | 1,544.95 | 1,479.50 | 1,485.65 | 1,485.65 | -2.84% | 35,535 |
| Jul 7, 2025 | 1,550.85 | 1,560.95 | 1,525.50 | 1,529.15 | 1,529.15 | -1.30% | 11,310 |
| Jul 4, 2025 | 1,520.55 | 1,564.00 | 1,520.55 | 1,549.25 | 1,549.25 | 1.13% | 68,892 |
| Jul 3, 2025 | 1,538.90 | 1,544.50 | 1,518.60 | 1,531.90 | 1,531.90 | 0.49% | 27,718 |
| Jul 2, 2025 | 1,584.60 | 1,589.30 | 1,519.85 | 1,524.40 | 1,524.40 | -3.34% | 41,415 |
| Jul 1, 2025 | 1,609.75 | 1,613.40 | 1,558.00 | 1,577.00 | 1,577.00 | -0.86% | 51,362 |
| Jun 30, 2025 | 1,564.40 | 1,601.65 | 1,550.80 | 1,590.65 | 1,590.65 | 2.76% | 40,559 |
| Jun 27, 2025 | 1,555.00 | 1,562.00 | 1,510.10 | 1,547.95 | 1,547.95 | 0.03% | 48,380 |
| Jun 26, 2025 | 1,536.05 | 1,559.95 | 1,496.95 | 1,547.45 | 1,547.45 | 1.62% | 90,823 |
| Jun 25, 2025 | 1,546.40 | 1,546.40 | 1,500.00 | 1,522.85 | 1,522.85 | -0.27% | 30,027 |
| Jun 24, 2025 | 1,512.50 | 1,547.00 | 1,512.50 | 1,526.90 | 1,526.90 | 1.56% | 60,449 |
| Jun 23, 2025 | 1,470.00 | 1,510.00 | 1,469.00 | 1,503.50 | 1,503.50 | 2.31% | 26,731 |
| Jun 20, 2025 | 1,497.90 | 1,499.95 | 1,462.30 | 1,469.55 | 1,469.55 | 0.33% | 138,907 |
| Jun 19, 2025 | 1,516.00 | 1,516.00 | 1,460.00 | 1,464.75 | 1,464.75 | -2.49% | 11,500 |
| Jun 18, 2025 | 1,525.00 | 1,528.95 | 1,492.85 | 1,502.10 | 1,502.10 | -1.55% | 29,894 |
| Jun 17, 2025 | 1,518.25 | 1,543.50 | 1,515.25 | 1,525.80 | 1,525.80 | 0.57% | 38,719 |
| Jun 16, 2025 | 1,486.90 | 1,524.40 | 1,458.00 | 1,517.15 | 1,517.15 | 2.07% | 19,148 |
| Jun 13, 2025 | 1,450.90 | 1,499.00 | 1,443.90 | 1,486.45 | 1,486.45 | -0.65% | 41,196 |
| Jun 12, 2025 | 1,497.05 | 1,529.00 | 1,476.90 | 1,496.15 | 1,496.15 | -0.71% | 18,064 |
| Jun 11, 2025 | 1,507.85 | 1,537.95 | 1,496.10 | 1,506.85 | 1,506.85 | -0.04% | 21,407 |
| Jun 10, 2025 | 1,504.90 | 1,523.00 | 1,493.85 | 1,507.45 | 1,507.45 | 1.02% | 21,665 |
| Jun 9, 2025 | 1,475.05 | 1,511.00 | 1,460.35 | 1,492.30 | 1,492.30 | 2.34% | 53,272 |
| Jun 6, 2025 | 1,520.70 | 1,539.00 | 1,450.00 | 1,458.20 | 1,458.20 | -4.55% | 70,192 |
| Jun 5, 2025 | 1,511.00 | 1,534.75 | 1,507.15 | 1,527.70 | 1,527.70 | 1.92% | 32,052 |
| Jun 4, 2025 | 1,445.90 | 1,514.10 | 1,445.90 | 1,498.90 | 1,498.90 | 3.67% | 114,850 |
| Jun 3, 2025 | 1,379.85 | 1,459.30 | 1,358.10 | 1,445.90 | 1,445.90 | 6.81% | 123,321 |
| Jun 2, 2025 | 1,380.50 | 1,382.95 | 1,330.00 | 1,353.70 | 1,353.70 | -2.77% | 27,897 |