Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,811.30
+12.00 (0.67%)
At close: Nov 5, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,823.65 | 1,823.65 | 1,780.95 | 1,811.30 | 1,811.30 | 0.67% | 25,654 |
| Nov 4, 2026 | 1,778.00 | 1,800.75 | 1,760.00 | 1,799.30 | 1,799.30 | 1.10% | 32,935 |
| Nov 3, 2026 | 1,849.40 | 1,856.60 | 1,771.00 | 1,779.80 | 1,779.80 | -2.44% | 16,840 |
| Nov 2, 2026 | 1,824.10 | 1,849.00 | 1,810.00 | 1,824.25 | 1,824.25 | 0.01% | 12,847 |
| Oct 30, 2026 | 1,827.65 | 1,844.10 | 1,800.00 | 1,824.15 | 1,824.15 | -0.07% | 11,636 |
| Oct 29, 2026 | 1,774.80 | 1,830.00 | 1,773.85 | 1,825.35 | 1,825.35 | 2.85% | 23,547 |
| Oct 28, 2026 | 1,786.10 | 1,786.10 | 1,761.30 | 1,774.80 | 1,774.80 | 0.12% | 8,239 |
| Oct 27, 2026 | 1,791.30 | 1,830.00 | 1,770.00 | 1,772.65 | 1,772.65 | -0.84% | 20,547 |
| Oct 26, 2026 | 1,773.20 | 1,795.20 | 1,754.00 | 1,787.75 | 1,787.75 | 0.37% | 13,378 |
| Oct 23, 2026 | 1,813.50 | 1,813.50 | 1,742.45 | 1,781.15 | 1,781.15 | -1.47% | 32,752 |
| Oct 22, 2026 | 1,768.05 | 1,812.70 | 1,768.05 | 1,807.65 | 1,807.65 | 0.72% | 16,122 |
| Oct 21, 2026 | 1,822.00 | 1,822.00 | 1,780.00 | 1,794.80 | 1,794.80 | -0.58% | 40,388 |
| Oct 19, 2026 | 1,851.70 | 1,868.25 | 1,801.90 | 1,805.30 | 1,805.30 | -2.55% | 22,014 |
| Oct 16, 2026 | 1,828.60 | 1,875.00 | 1,801.85 | 1,852.45 | 1,852.45 | 2.06% | 33,008 |
| Oct 15, 2026 | 1,842.75 | 1,842.75 | 1,799.00 | 1,815.05 | 1,815.05 | -1.50% | 7,511 |
| Oct 14, 2026 | 1,816.00 | 1,849.05 | 1,805.05 | 1,842.75 | 1,842.75 | 1.74% | 11,068 |
| Oct 13, 2026 | 1,822.25 | 1,822.25 | 1,801.10 | 1,811.15 | 1,811.15 | 0.15% | 7,090 |
| Oct 12, 2026 | 1,804.15 | 1,826.95 | 1,791.00 | 1,808.45 | 1,808.45 | -0.77% | 24,001 |
| Oct 9, 2026 | 1,790.25 | 1,846.50 | 1,790.25 | 1,822.55 | 1,822.55 | 1.33% | 26,449 |
| Oct 8, 2026 | 1,846.60 | 1,846.60 | 1,772.00 | 1,798.65 | 1,798.65 | -2.47% | 30,398 |
| Oct 7, 2026 | 1,851.45 | 1,855.70 | 1,826.80 | 1,844.15 | 1,844.15 | -0.87% | 21,107 |
| Oct 6, 2026 | 1,832.55 | 1,869.00 | 1,828.00 | 1,860.25 | 1,860.25 | 3.18% | 61,070 |
| Oct 5, 2026 | 1,773.25 | 1,819.00 | 1,773.25 | 1,802.85 | 1,802.85 | 1.39% | 32,545 |
| Oct 1, 2026 | 1,881.90 | 1,883.00 | 1,766.45 | 1,778.10 | 1,778.10 | -5.36% | 99,696 |
| Sep 30, 2026 | 1,904.20 | 1,919.50 | 1,872.10 | 1,878.90 | 1,878.90 | -1.14% | 20,502 |
| Sep 29, 2026 | 1,831.00 | 1,908.00 | 1,821.65 | 1,900.55 | 1,900.55 | 3.50% | 37,976 |
| Sep 28, 2026 | 1,824.60 | 1,840.00 | 1,809.05 | 1,836.35 | 1,836.35 | -0.17% | 16,252 |
| Sep 25, 2026 | 1,818.60 | 1,851.00 | 1,809.50 | 1,839.50 | 1,839.50 | 0.92% | 20,636 |
| Sep 24, 2026 | 1,873.55 | 1,880.10 | 1,817.25 | 1,822.70 | 1,822.70 | -3.67% | 23,978 |
| Sep 23, 2026 | 1,858.30 | 1,911.00 | 1,858.30 | 1,892.15 | 1,892.15 | 1.87% | 40,378 |
| Sep 22, 2026 | 1,830.65 | 1,882.35 | 1,830.00 | 1,857.45 | 1,857.45 | 1.68% | 37,680 |
| Sep 21, 2026 | 1,825.00 | 1,836.60 | 1,812.05 | 1,826.70 | 1,826.70 | -0.07% | 14,514 |
| Sep 18, 2026 | 1,800.70 | 1,831.90 | 1,800.70 | 1,827.95 | 1,827.95 | 1.32% | 11,061 |
| Sep 17, 2026 | 1,809.05 | 1,829.90 | 1,794.00 | 1,804.10 | 1,804.10 | -0.45% | 14,064 |
| Sep 16, 2026 | 1,780.95 | 1,831.95 | 1,764.40 | 1,812.25 | 1,812.25 | 1.35% | 30,529 |
| Sep 15, 2026 | 1,798.00 | 1,810.00 | 1,741.00 | 1,788.15 | 1,788.15 | -0.57% | 34,950 |
| Sep 11, 2026 | 1,815.00 | 1,818.00 | 1,773.85 | 1,798.45 | 1,798.45 | -1.00% | 17,341 |
| Sep 10, 2026 | 1,814.90 | 1,826.85 | 1,808.00 | 1,816.60 | 1,816.60 | 0.50% | 16,364 |
| Sep 9, 2026 | 1,814.60 | 1,821.55 | 1,803.10 | 1,807.60 | 1,807.60 | 0.48% | 4,487 |
| Sep 8, 2026 | 1,801.35 | 1,819.00 | 1,780.35 | 1,798.90 | 1,798.90 | -0.27% | 12,322 |
| Sep 7, 2026 | 1,831.85 | 1,831.85 | 1,800.00 | 1,803.70 | 1,803.70 | -0.95% | 11,214 |
| Sep 4, 2026 | 1,848.70 | 1,849.75 | 1,820.10 | 1,820.95 | 1,820.95 | -1.56% | 16,992 |
| 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% | 5,538 |
| Aug 25, 2026 | 1,830.30 | 1,851.35 | 1,810.00 | 1,840.65 | 1,840.65 | 0.49% | 33,139 |