Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,939.55
+6.65 (0.34%)
At close: Jul 24, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,760.45 | 1,776.00 | 1,701.00 | 1,705.25 | 1,705.25 | -3.51% | 45,399 |
| Jun 23, 2026 | 1,785.90 | 1,814.65 | 1,750.00 | 1,767.20 | 1,767.20 | -1.05% | 56,073 |
| Jun 22, 2026 | 1,768.10 | 1,807.85 | 1,742.10 | 1,785.90 | 1,785.90 | 1.03% | 41,612 |
| Jun 19, 2026 | 1,755.95 | 1,785.60 | 1,741.05 | 1,767.75 | 1,767.75 | 0.65% | 16,409 |
| Jun 18, 2026 | 1,786.10 | 1,786.10 | 1,740.20 | 1,756.25 | 1,756.25 | 0.18% | 12,077 |
| Jun 17, 2026 | 1,757.90 | 1,795.00 | 1,743.80 | 1,753.10 | 1,753.10 | -0.76% | 25,826 |
| Jun 16, 2026 | 1,762.30 | 1,777.65 | 1,731.15 | 1,766.55 | 1,766.55 | -0.09% | 35,360 |
| Jun 15, 2026 | 1,786.00 | 1,798.90 | 1,761.05 | 1,768.20 | 1,768.20 | 0.45% | 19,401 |
| Jun 12, 2026 | 1,724.95 | 1,774.00 | 1,706.50 | 1,760.20 | 1,760.20 | 5.20% | 33,052 |
| Jun 11, 2026 | 1,691.50 | 1,709.25 | 1,670.05 | 1,674.15 | 1,673.15 | -1.80% | 23,518 |
| Jun 10, 2026 | 1,722.05 | 1,727.80 | 1,678.20 | 1,704.90 | 1,703.88 | -0.68% | 32,448 |
| Jun 9, 2026 | 1,721.60 | 1,730.30 | 1,705.40 | 1,716.65 | 1,715.62 | 0.25% | 29,707 |
| Jun 8, 2026 | 1,742.90 | 1,759.50 | 1,700.00 | 1,712.40 | 1,711.38 | -3.74% | 46,761 |
| Jun 5, 2026 | 1,780.50 | 1,830.65 | 1,772.40 | 1,778.95 | 1,777.89 | -0.03% | 41,331 |
| Jun 4, 2026 | 1,790.00 | 1,802.95 | 1,766.00 | 1,779.55 | 1,778.49 | -0.71% | 22,093 |
| Jun 3, 2026 | 1,820.60 | 1,820.60 | 1,778.40 | 1,792.35 | 1,791.28 | -1.64% | 59,121 |
| Jun 2, 2026 | 1,822.70 | 1,845.50 | 1,804.95 | 1,822.15 | 1,821.06 | 0.36% | 27,866 |
| Jun 1, 2026 | 1,800.40 | 1,839.90 | 1,796.40 | 1,815.60 | 1,814.52 | 0.68% | 951,439 |
| May 29, 2026 | 1,877.10 | 1,877.10 | 1,798.80 | 1,803.35 | 1,802.27 | -2.96% | 30,748 |
| May 27, 2026 | 1,860.90 | 1,889.00 | 1,850.25 | 1,858.30 | 1,857.19 | 0.22% | 40,201 |
| May 26, 2026 | 1,805.55 | 1,867.00 | 1,805.55 | 1,854.25 | 1,853.14 | 3.00% | 48,059 |
| May 25, 2026 | 1,745.35 | 1,808.70 | 1,745.35 | 1,800.25 | 1,799.17 | 3.82% | 47,816 |
| May 22, 2026 | 1,715.15 | 1,743.60 | 1,708.80 | 1,734.00 | 1,732.96 | 1.24% | 20,835 |
| May 21, 2026 | 1,650.00 | 1,720.80 | 1,650.00 | 1,712.80 | 1,711.78 | 3.60% | 18,696 |
| May 20, 2026 | 1,671.75 | 1,677.10 | 1,637.00 | 1,653.35 | 1,652.36 | -0.62% | 12,370 |
| May 19, 2026 | 1,697.95 | 1,706.65 | 1,660.95 | 1,663.60 | 1,662.61 | -1.87% | 18,337 |
| May 18, 2026 | 1,711.75 | 1,711.75 | 1,654.95 | 1,695.25 | 1,694.24 | -2.25% | 86,981 |
| May 15, 2026 | 1,777.75 | 1,777.75 | 1,725.70 | 1,734.30 | 1,733.26 | -1.42% | 39,630 |
| May 14, 2026 | 1,768.55 | 1,789.00 | 1,748.10 | 1,759.25 | 1,758.20 | 0.61% | 24,715 |