Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,820.95
-28.80 (-1.56%)
At close: Sep 4, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,815.90 | 1,859.85 | 1,815.90 | 1,849.75 | 1,849.75 | 2.15% | 78,462 |
| Sep 2, 2026 | 1,789.95 | 1,819.80 | 1,770.35 | 1,810.85 | 1,810.85 | 1.37% | 9,938 |
| Sep 1, 2026 | 1,792.40 | 1,818.10 | 1,783.00 | 1,786.45 | 1,786.45 | -0.31% | 9,607 |
| Aug 31, 2026 | 1,803.05 | 1,827.90 | 1,767.05 | 1,792.05 | 1,792.05 | -1.05% | 32,200 |
| Aug 28, 2026 | 1,792.35 | 1,850.00 | 1,792.35 | 1,811.15 | 1,811.15 | 0.59% | 36,937 |
| Aug 27, 2026 | 1,838.25 | 1,850.00 | 1,788.00 | 1,800.50 | 1,800.50 | -2.60% | 40,321 |
| Aug 26, 2026 | 1,864.25 | 1,864.25 | 1,826.30 | 1,848.50 | 1,848.50 | 0.43% | 5,537 |
| Aug 25, 2026 | 1,830.30 | 1,851.35 | 1,810.00 | 1,840.65 | 1,840.65 | 0.49% | 28,909 |
| Aug 24, 2026 | 1,879.80 | 1,885.15 | 1,827.00 | 1,831.60 | 1,831.60 | -1.76% | 17,888 |
| Aug 21, 2026 | 1,891.05 | 1,900.45 | 1,850.40 | 1,864.45 | 1,864.45 | -1.41% | 13,831 |
| Aug 20, 2026 | 1,912.10 | 1,931.95 | 1,888.00 | 1,891.05 | 1,891.05 | -1.57% | 24,551 |
| Aug 19, 2026 | 1,957.45 | 1,957.45 | 1,896.00 | 1,921.30 | 1,921.30 | -0.83% | 9,950 |
| Aug 18, 2026 | 1,940.00 | 1,942.25 | 1,910.85 | 1,937.35 | 1,937.35 | -0.09% | 12,416 |
| Aug 17, 2026 | 1,944.45 | 1,949.25 | 1,909.05 | 1,939.15 | 1,939.15 | 1.09% | 10,305 |
| Aug 14, 2026 | 1,877.00 | 1,933.45 | 1,877.00 | 1,918.15 | 1,918.15 | 0.99% | 23,783 |
| Aug 13, 2026 | 1,911.60 | 1,942.95 | 1,890.00 | 1,899.40 | 1,899.40 | 0.45% | 33,333 |
| Aug 12, 2026 | 1,982.25 | 1,982.30 | 1,876.90 | 1,890.90 | 1,890.90 | -4.89% | 119,497 |
| Aug 11, 2026 | 2,073.20 | 2,075.00 | 1,964.40 | 1,988.20 | 1,988.20 | -3.18% | 120,224 |
| Aug 10, 2026 | 2,114.25 | 2,126.75 | 2,037.00 | 2,053.50 | 2,053.50 | -2.23% | 38,106 |
| Aug 7, 2026 | 2,041.50 | 2,109.00 | 2,041.50 | 2,100.35 | 2,100.35 | 1.99% | 57,509 |
| Aug 6, 2026 | 2,099.20 | 2,104.95 | 2,054.95 | 2,059.45 | 2,059.45 | -1.32% | 14,225 |
| Aug 5, 2026 | 2,056.50 | 2,095.10 | 2,056.10 | 2,086.95 | 2,086.95 | 1.71% | 29,781 |
| Aug 4, 2026 | 2,044.85 | 2,071.35 | 2,038.95 | 2,051.90 | 2,051.90 | -0.07% | 23,284 |
| Aug 3, 2026 | 2,047.35 | 2,067.15 | 2,036.20 | 2,053.30 | 2,053.30 | 0.48% | 19,566 |
| Jul 31, 2026 | 2,021.05 | 2,096.10 | 2,014.55 | 2,043.40 | 2,043.40 | 1.34% | 58,457 |
| Jul 30, 2026 | 2,051.30 | 2,055.15 | 1,998.05 | 2,016.40 | 2,016.40 | -1.68% | 24,430 |
| Jul 29, 2026 | 2,002.50 | 2,066.95 | 1,994.45 | 2,050.85 | 2,050.85 | 3.65% | 45,700 |
| Jul 28, 2026 | 2,016.95 | 2,021.45 | 1,962.90 | 1,978.60 | 1,978.60 | -1.82% | 37,727 |
| Jul 27, 2026 | 1,959.75 | 2,036.00 | 1,930.00 | 2,015.30 | 2,015.30 | 3.91% | 68,914 |
| Jul 24, 2026 | 1,915.40 | 1,949.10 | 1,875.65 | 1,939.55 | 1,939.55 | 0.34% | 45,861 |
| Jul 23, 2026 | 1,871.00 | 1,952.00 | 1,857.45 | 1,932.90 | 1,932.90 | 3.32% | 33,011 |
| Jul 22, 2026 | 1,945.00 | 1,947.70 | 1,865.05 | 1,870.85 | 1,870.85 | -3.34% | 22,628 |
| Jul 21, 2026 | 1,912.05 | 1,948.00 | 1,904.50 | 1,935.40 | 1,935.40 | 1.59% | 38,987 |
| Jul 20, 2026 | 1,870.00 | 1,915.00 | 1,865.30 | 1,905.15 | 1,905.15 | 2.08% | 50,133 |
| Jul 17, 2026 | 1,842.00 | 1,876.05 | 1,800.00 | 1,866.40 | 1,866.40 | 1.27% | 28,321 |
| Jul 16, 2026 | 1,888.65 | 1,888.65 | 1,813.40 | 1,842.95 | 1,842.95 | -1.17% | 49,594 |
| Jul 15, 2026 | 1,830.10 | 1,875.00 | 1,811.65 | 1,864.75 | 1,864.75 | 2.18% | 31,631 |
| Jul 14, 2026 | 1,829.70 | 1,836.60 | 1,800.00 | 1,824.90 | 1,824.90 | -0.08% | 16,207 |
| Jul 13, 2026 | 1,798.00 | 1,833.00 | 1,779.45 | 1,826.45 | 1,826.45 | 1.55% | 18,427 |
| Jul 10, 2026 | 1,751.95 | 1,828.95 | 1,751.95 | 1,798.55 | 1,798.55 | 2.94% | 99,073 |
| Jul 9, 2026 | 1,728.00 | 1,768.00 | 1,727.60 | 1,747.15 | 1,747.15 | 1.15% | 39,141 |
| Jul 8, 2026 | 1,749.95 | 1,785.00 | 1,711.50 | 1,727.30 | 1,727.30 | -1.67% | 41,580 |
| Jul 7, 2026 | 1,756.00 | 1,760.00 | 1,736.30 | 1,756.70 | 1,756.70 | 0.26% | 13,856 |
| Jul 6, 2026 | 1,777.50 | 1,803.05 | 1,747.60 | 1,752.20 | 1,752.20 | -1.40% | 26,924 |
| Jul 3, 2026 | 1,825.00 | 1,849.15 | 1,772.00 | 1,777.05 | 1,777.05 | -1.92% | 36,730 |
| Jul 2, 2026 | 1,808.80 | 1,841.00 | 1,775.50 | 1,811.80 | 1,811.80 | 0.26% | 46,638 |
| Jul 1, 2026 | 1,813.60 | 1,834.65 | 1,783.20 | 1,807.15 | 1,807.15 | -0.20% | 35,536 |
| Jun 30, 2026 | 1,807.15 | 1,824.70 | 1,787.70 | 1,810.80 | 1,810.80 | 0.27% | 22,341 |
| Jun 29, 2026 | 1,735.70 | 1,824.90 | 1,722.50 | 1,805.85 | 1,805.85 | 4.95% | 49,271 |
| Jun 25, 2026 | 1,705.30 | 1,733.70 | 1,692.10 | 1,720.75 | 1,720.75 | 0.91% | 38,145 |