Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,205.10
+39.35 (3.38%)
At close: Mar 5, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,180.15 | 1,195.05 | 1,146.90 | 1,165.75 | 1,165.75 | -3.91% | 59,740 |
| Mar 2, 2026 | 1,159.35 | 1,248.55 | 1,159.35 | 1,213.20 | 1,213.20 | -1.58% | 33,293 |
| Feb 27, 2026 | 1,263.70 | 1,267.45 | 1,229.05 | 1,232.65 | 1,232.65 | -2.45% | 114,042 |
| Feb 26, 2026 | 1,250.60 | 1,303.50 | 1,246.70 | 1,263.65 | 1,263.65 | 1.05% | 35,592 |
| Feb 25, 2026 | 1,181.00 | 1,258.00 | 1,180.00 | 1,250.50 | 1,250.50 | 7.52% | 47,069 |
| Feb 24, 2026 | 1,125.05 | 1,167.10 | 1,125.00 | 1,163.05 | 1,163.05 | 2.09% | 19,803 |
| Feb 23, 2026 | 1,157.80 | 1,159.00 | 1,131.70 | 1,139.25 | 1,139.25 | -0.53% | 21,727 |
| Feb 20, 2026 | 1,125.95 | 1,150.40 | 1,123.85 | 1,145.30 | 1,145.30 | 1.68% | 25,520 |
| Feb 19, 2026 | 1,212.45 | 1,212.70 | 1,122.95 | 1,126.35 | 1,126.35 | -7.06% | 690,018 |
| Feb 18, 2026 | 1,204.35 | 1,226.75 | 1,172.75 | 1,211.85 | 1,211.85 | 3.02% | 17,405 |
| Feb 17, 2026 | 1,174.50 | 1,205.00 | 1,168.30 | 1,176.30 | 1,176.30 | -0.93% | 10,900 |
| Feb 16, 2026 | 1,187.90 | 1,190.00 | 1,172.55 | 1,187.35 | 1,187.35 | -0.27% | 22,359 |
| Feb 13, 2026 | 1,224.75 | 1,224.75 | 1,182.00 | 1,190.60 | 1,190.60 | -2.93% | 22,111 |
| Feb 12, 2026 | 1,223.80 | 1,249.00 | 1,209.00 | 1,226.50 | 1,226.50 | 0.36% | 20,422 |
| Feb 11, 2026 | 1,274.60 | 1,274.60 | 1,216.60 | 1,222.10 | 1,222.10 | -2.29% | 1,219,481 |
| Feb 10, 2026 | 1,259.50 | 1,269.70 | 1,245.75 | 1,250.80 | 1,250.80 | -0.60% | 18,246 |
| Feb 9, 2026 | 1,271.50 | 1,281.55 | 1,253.00 | 1,258.40 | 1,258.40 | -0.32% | 19,390 |
| Feb 6, 2026 | 1,253.10 | 1,265.05 | 1,224.45 | 1,262.45 | 1,262.45 | -0.24% | 9,610 |
| Feb 5, 2026 | 1,303.30 | 1,303.30 | 1,256.30 | 1,265.50 | 1,265.50 | -1.44% | 29,326 |
| Feb 4, 2026 | 1,273.35 | 1,328.70 | 1,250.00 | 1,284.00 | 1,284.00 | 9.96% | 269,432 |
| Feb 3, 2026 | 1,159.25 | 1,180.00 | 1,125.00 | 1,167.75 | 1,167.75 | 6.26% | 27,814 |
| Feb 2, 2026 | 1,063.45 | 1,106.45 | 1,044.00 | 1,098.95 | 1,098.95 | 2.37% | 227,579 |
| Feb 1, 2026 | 1,113.55 | 1,113.55 | 1,054.05 | 1,073.50 | 1,073.50 | -2.64% | 26,664 |
| Jan 30, 2026 | 1,135.00 | 1,135.00 | 1,084.00 | 1,102.65 | 1,102.65 | -2.85% | 40,306 |
| Jan 29, 2026 | 1,136.90 | 1,161.20 | 1,126.70 | 1,135.05 | 1,135.05 | -0.67% | 34,224 |
| Jan 28, 2026 | 1,100.55 | 1,147.95 | 1,097.60 | 1,142.70 | 1,142.70 | 3.83% | 24,881 |
| Jan 27, 2026 | 1,126.90 | 1,131.15 | 1,097.90 | 1,100.55 | 1,100.55 | -1.34% | 50,364 |
| Jan 23, 2026 | 1,155.00 | 1,157.60 | 1,111.45 | 1,115.55 | 1,115.55 | -3.21% | 43,010 |
| 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 |