Skip to main content
logo
Lloyds Metals and Energy Limited (BOM:512455)
India flag India · Delayed Price · Currency is INR
1,839.50
+16.80 (0.92%)
At close: Sep 25, 2026

Lloyds Metals and Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20261,818.601,851.001,809.501,839.501,839.500.92%20,636
Sep 24, 20261,873.551,880.101,817.251,822.701,822.70-3.67%23,978
Sep 23, 20261,858.301,911.001,858.301,892.151,892.151.87%40,378
Sep 22, 20261,830.651,882.351,830.001,857.451,857.451.68%37,680
Sep 21, 20261,825.001,836.601,812.051,826.701,826.70-0.07%14,514
Sep 18, 20261,800.701,831.901,800.701,827.951,827.951.32%11,061
Sep 17, 20261,809.051,829.901,794.001,804.101,804.10-0.45%14,064
Sep 16, 20261,780.951,831.951,764.401,812.251,812.251.35%30,529
Sep 15, 20261,798.001,810.001,741.001,788.151,788.15-0.57%34,950
Sep 11, 20261,815.001,818.001,773.851,798.451,798.45-1.00%17,341
Sep 10, 20261,814.901,826.851,808.001,816.601,816.600.50%16,364
Sep 9, 20261,814.601,821.551,803.101,807.601,807.600.48%4,487
Sep 8, 20261,801.351,819.001,780.351,798.901,798.90-0.27%12,322
Sep 7, 20261,831.851,831.851,800.001,803.701,803.70-0.95%11,214
Sep 4, 20261,848.701,849.751,820.101,820.951,820.95-1.56%16,992
Sep 3, 20261,815.901,859.851,815.901,849.751,849.752.15%78,462
Sep 2, 20261,789.951,819.801,770.351,810.851,810.851.37%9,938
Sep 1, 20261,792.401,818.101,783.001,786.451,786.45-0.31%9,607
Aug 31, 20261,803.051,827.901,767.051,792.051,792.05-1.05%32,200
Aug 28, 20261,792.351,850.001,792.351,811.151,811.150.59%36,937
Aug 27, 20261,838.251,850.001,788.001,800.501,800.50-2.60%40,321
Aug 26, 20261,864.251,864.251,826.301,848.501,848.500.43%5,538
Aug 25, 20261,830.301,851.351,810.001,840.651,840.650.49%33,139
Aug 24, 20261,879.801,885.151,827.001,831.601,831.60-1.76%17,888
Aug 21, 20261,891.051,900.451,850.401,864.451,864.45-1.41%13,831
Aug 20, 20261,912.101,931.951,888.001,891.051,891.05-1.57%24,551
Aug 19, 20261,957.451,957.451,896.001,921.301,921.30-0.83%9,950
Aug 18, 20261,940.001,942.251,910.851,937.351,937.35-0.09%12,416
Aug 17, 20261,944.451,949.251,909.051,939.151,939.151.09%10,305
Aug 14, 20261,877.001,933.451,877.001,918.151,918.150.99%23,783
Aug 13, 20261,911.601,942.951,890.001,899.401,899.400.45%33,333
Aug 12, 20261,982.251,982.301,876.901,890.901,890.90-4.89%119,497
Aug 11, 20262,073.202,075.001,964.401,988.201,988.20-3.18%120,225
Aug 10, 20262,114.252,126.752,037.002,053.502,053.50-2.23%38,106
Aug 7, 20262,041.502,109.002,041.502,100.352,100.351.99%57,509
Aug 6, 20262,099.202,104.952,054.952,059.452,059.45-1.32%14,225
Aug 5, 20262,056.502,095.102,056.102,086.952,086.951.71%29,781
Aug 4, 20262,044.852,071.352,038.952,051.902,051.90-0.07%23,284
Aug 3, 20262,047.352,067.152,036.202,053.302,053.300.48%19,566
Jul 31, 20262,021.052,096.102,014.552,043.402,043.401.34%58,459
Jul 30, 20262,051.302,055.151,998.052,016.402,016.40-1.68%24,430
Jul 29, 20262,002.502,066.951,994.452,050.852,050.853.65%45,700
Jul 28, 20262,016.952,021.451,962.901,978.601,978.60-1.82%37,727
Jul 27, 20261,959.752,036.001,930.002,015.302,015.303.91%68,914
Jul 24, 20261,915.401,949.101,875.651,939.551,939.550.34%45,861
Jul 23, 20261,871.001,952.001,857.451,932.901,932.903.32%33,011
Jul 22, 20261,945.001,947.701,865.051,870.851,870.85-3.34%22,628
Jul 21, 20261,912.051,948.001,904.501,935.401,935.401.59%38,987
Jul 20, 20261,870.001,915.001,865.301,905.151,905.152.08%50,133
Jul 17, 20261,842.001,876.051,800.001,866.401,866.401.27%28,321