Skip to main content
logo
Lloyds Metals and Energy Limited (BOM:512455)
India flag India · Delayed Price · Currency is INR
1,768.20
+8.00 (0.45%)
At close: Jun 15, 2026

Lloyds Metals and Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20261,786.001,798.901,761.051,768.201,768.200.45%19,401
Jun 12, 20261,724.951,774.001,706.501,760.201,760.205.20%33,052
Jun 11, 20261,691.501,709.251,670.051,674.151,673.15-1.80%23,518
Jun 10, 20261,722.051,727.801,678.201,704.901,703.88-0.68%32,448
Jun 9, 20261,721.601,730.301,705.401,716.651,715.620.25%29,707
Jun 8, 20261,742.901,759.501,700.001,712.401,711.38-3.74%46,761
Jun 5, 20261,780.501,830.651,772.401,778.951,777.89-0.03%41,331
Jun 4, 20261,790.001,802.951,766.001,779.551,778.49-0.71%22,093
Jun 3, 20261,820.601,820.601,778.401,792.351,791.28-1.64%59,121
Jun 2, 20261,822.701,845.501,804.951,822.151,821.060.36%27,866
Jun 1, 20261,800.401,839.901,796.401,815.601,814.520.68%951,439
May 29, 20261,877.101,877.101,798.801,803.351,802.27-2.96%30,748
May 27, 20261,860.901,889.001,850.251,858.301,857.190.22%40,201
May 26, 20261,805.551,867.001,805.551,854.251,853.143.00%48,059
May 25, 20261,745.351,808.701,745.351,800.251,799.173.82%47,816
May 22, 20261,715.151,743.601,708.801,734.001,732.961.24%20,835
May 21, 20261,650.001,720.801,650.001,712.801,711.783.60%18,696
May 20, 20261,671.751,677.101,637.001,653.351,652.36-0.62%12,370
May 19, 20261,697.951,706.651,660.951,663.601,662.61-1.87%18,337
May 18, 20261,711.751,711.751,654.951,695.251,694.24-2.25%86,981
May 15, 20261,777.751,777.751,725.701,734.301,733.26-1.42%39,630
May 14, 20261,768.551,789.001,748.101,759.251,758.200.61%24,715
May 13, 20261,701.851,772.801,701.051,748.551,747.512.27%72,228
May 12, 20261,745.101,775.001,696.001,709.801,708.78-2.02%73,413
May 11, 20261,745.201,773.351,714.251,745.051,744.010.56%60,354
May 8, 20261,738.551,754.801,702.001,735.251,734.210.60%33,559
May 7, 20261,766.651,773.101,721.001,724.951,723.92-2.24%62,512
May 6, 20261,862.901,862.901,734.801,764.451,763.40-1.03%125,397
May 5, 20261,809.751,835.001,758.551,782.801,781.74-0.83%64,589
May 4, 20261,780.001,814.701,769.051,797.751,796.681.88%28,634
Apr 30, 20261,780.951,785.451,736.201,764.551,763.50-0.45%45,767
Apr 29, 20261,767.051,780.951,735.251,772.451,771.391.23%34,081
Apr 28, 20261,735.001,761.751,707.201,750.951,749.901.21%21,850
Apr 27, 20261,700.051,748.051,690.001,730.001,728.972.13%49,547
Apr 24, 20261,698.301,700.001,661.751,693.851,692.84-0.26%39,707
Apr 23, 20261,684.051,701.001,664.601,698.301,697.291.17%20,984
Apr 22, 20261,650.151,684.001,648.701,678.651,677.651.74%57,531
Apr 21, 20261,645.001,658.251,628.601,650.001,649.011.36%101,313
Apr 20, 20261,637.951,653.001,619.501,627.901,626.930.32%46,976
Apr 17, 20261,572.301,635.001,558.951,622.701,621.734.22%109,479
Apr 16, 20261,520.201,563.001,510.051,556.951,556.022.98%52,154
Apr 15, 20261,527.901,542.551,502.901,511.901,511.000.64%43,462
Apr 13, 20261,483.901,516.901,454.201,502.351,501.45-0.26%55,934
Apr 10, 20261,499.701,510.001,485.101,506.251,505.351.27%43,588
Apr 9, 20261,455.651,500.001,455.651,487.301,486.410.15%49,677
Apr 8, 20261,460.201,499.201,450.001,485.001,484.112.98%84,820
Apr 7, 20261,441.001,458.651,422.901,442.001,441.140.38%45,755
Apr 6, 20261,441.401,441.401,360.901,436.601,435.743.35%84,016
Apr 2, 20261,328.001,398.701,289.151,390.051,389.223.11%50,935
Apr 1, 20261,323.951,353.951,301.701,348.151,347.346.10%46,972