Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,764.45
-18.35 (-1.03%)
At close: May 6, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,862.90 | 1,862.90 | 1,734.80 | 1,764.45 | 1,764.45 | -1.03% | 125,397 |
| May 5, 2026 | 1,809.75 | 1,835.00 | 1,758.55 | 1,782.80 | 1,782.80 | -0.83% | 64,589 |
| May 4, 2026 | 1,780.00 | 1,814.70 | 1,769.05 | 1,797.75 | 1,797.75 | 1.88% | 28,634 |
| Apr 30, 2026 | 1,780.95 | 1,785.45 | 1,736.20 | 1,764.55 | 1,764.55 | -0.45% | 45,767 |
| Apr 29, 2026 | 1,767.05 | 1,780.95 | 1,735.25 | 1,772.45 | 1,772.45 | 1.23% | 34,081 |
| Apr 28, 2026 | 1,735.00 | 1,761.75 | 1,707.20 | 1,750.95 | 1,750.95 | 1.21% | 21,850 |
| Apr 27, 2026 | 1,700.05 | 1,748.05 | 1,690.00 | 1,730.00 | 1,730.00 | 2.13% | 49,547 |
| Apr 24, 2026 | 1,698.30 | 1,700.00 | 1,661.75 | 1,693.85 | 1,693.85 | -0.26% | 39,707 |
| Apr 23, 2026 | 1,684.05 | 1,701.00 | 1,664.60 | 1,698.30 | 1,698.30 | 1.17% | 20,984 |
| Apr 22, 2026 | 1,650.15 | 1,684.00 | 1,648.70 | 1,678.65 | 1,678.65 | 1.74% | 57,531 |
| Apr 21, 2026 | 1,645.00 | 1,658.25 | 1,628.60 | 1,650.00 | 1,650.00 | 1.36% | 101,313 |
| Apr 20, 2026 | 1,637.95 | 1,653.00 | 1,619.50 | 1,627.90 | 1,627.90 | 0.32% | 46,976 |
| Apr 17, 2026 | 1,572.30 | 1,635.00 | 1,558.95 | 1,622.70 | 1,622.70 | 4.22% | 109,479 |
| Apr 16, 2026 | 1,520.20 | 1,563.00 | 1,510.05 | 1,556.95 | 1,556.95 | 2.98% | 52,154 |
| Apr 15, 2026 | 1,527.90 | 1,542.55 | 1,502.90 | 1,511.90 | 1,511.90 | 0.64% | 43,462 |
| Apr 13, 2026 | 1,483.90 | 1,516.90 | 1,454.20 | 1,502.35 | 1,502.35 | -0.26% | 55,934 |
| Apr 10, 2026 | 1,499.70 | 1,510.00 | 1,485.10 | 1,506.25 | 1,506.25 | 1.27% | 43,588 |
| Apr 9, 2026 | 1,455.65 | 1,500.00 | 1,455.65 | 1,487.30 | 1,487.30 | 0.15% | 49,677 |
| Apr 8, 2026 | 1,460.20 | 1,499.20 | 1,450.00 | 1,485.00 | 1,485.00 | 2.98% | 84,820 |
| Apr 7, 2026 | 1,441.00 | 1,458.65 | 1,422.90 | 1,442.00 | 1,442.00 | 0.38% | 45,755 |
| Apr 6, 2026 | 1,441.40 | 1,441.40 | 1,360.90 | 1,436.60 | 1,436.60 | 3.35% | 84,016 |
| Apr 2, 2026 | 1,328.00 | 1,398.70 | 1,289.15 | 1,390.05 | 1,390.05 | 3.11% | 50,935 |
| Apr 1, 2026 | 1,323.95 | 1,353.95 | 1,301.70 | 1,348.15 | 1,348.15 | 6.10% | 46,972 |
| Mar 30, 2026 | 1,253.45 | 1,296.30 | 1,237.55 | 1,270.70 | 1,270.70 | -0.63% | 73,149 |
| Mar 27, 2026 | 1,298.80 | 1,309.95 | 1,271.45 | 1,278.80 | 1,278.80 | -2.15% | 50,067 |
| Mar 25, 2026 | 1,259.05 | 1,340.60 | 1,259.05 | 1,306.95 | 1,306.95 | 3.81% | 88,529 |
| Mar 24, 2026 | 1,248.45 | 1,267.00 | 1,218.80 | 1,259.00 | 1,259.00 | 4.02% | 59,236 |
| Mar 23, 2026 | 1,222.90 | 1,227.00 | 1,186.85 | 1,210.30 | 1,210.30 | -2.93% | 50,463 |
| Mar 20, 2026 | 1,205.00 | 1,274.20 | 1,205.00 | 1,246.80 | 1,246.80 | 5.24% | 55,170 |
| Mar 19, 2026 | 1,231.15 | 1,231.15 | 1,178.00 | 1,184.70 | 1,184.70 | -4.89% | 33,847 |
| Mar 18, 2026 | 1,230.45 | 1,261.00 | 1,224.35 | 1,245.60 | 1,245.60 | 0.74% | 44,609 |
| Mar 17, 2026 | 1,149.10 | 1,241.75 | 1,149.10 | 1,236.40 | 1,236.40 | 7.78% | 73,603 |
| Mar 16, 2026 | 1,184.35 | 1,184.35 | 1,120.00 | 1,147.10 | 1,147.10 | 0.46% | 73,414 |
| Mar 13, 2026 | 1,195.00 | 1,202.55 | 1,136.25 | 1,141.90 | 1,141.90 | -5.28% | 40,764 |
| Mar 12, 2026 | 1,177.00 | 1,213.40 | 1,156.20 | 1,205.60 | 1,205.60 | 1.64% | 25,821 |
| Mar 11, 2026 | 1,177.80 | 1,223.85 | 1,177.80 | 1,186.15 | 1,186.15 | 1.28% | 23,973 |
| Mar 10, 2026 | 1,172.10 | 1,195.00 | 1,160.05 | 1,171.15 | 1,171.15 | 0.73% | 23,287 |
| Mar 9, 2026 | 1,165.00 | 1,169.00 | 1,130.00 | 1,162.70 | 1,162.70 | -1.73% | 24,867 |
| Mar 6, 2026 | 1,204.75 | 1,217.15 | 1,179.10 | 1,183.20 | 1,183.20 | -1.82% | 27,058 |
| Mar 5, 2026 | 1,179.95 | 1,250.00 | 1,149.75 | 1,205.10 | 1,205.10 | 3.38% | 1,894,662 |
| Mar 4, 2026 | 1,180.15 | 1,195.05 | 1,146.90 | 1,165.75 | 1,165.75 | -3.91% | 59,740 |
| Mar 2, 2026 | 1,159.35 | 1,248.55 | 1,159.35 | 1,213.20 | 1,213.20 | -1.58% | 33,293 |
| Feb 27, 2026 | 1,263.70 | 1,267.45 | 1,229.05 | 1,232.65 | 1,232.65 | -2.45% | 114,042 |
| Feb 26, 2026 | 1,250.60 | 1,303.50 | 1,246.70 | 1,263.65 | 1,263.65 | 1.05% | 35,592 |
| Feb 25, 2026 | 1,181.00 | 1,258.00 | 1,180.00 | 1,250.50 | 1,250.50 | 7.52% | 47,069 |
| Feb 24, 2026 | 1,125.05 | 1,167.10 | 1,125.00 | 1,163.05 | 1,163.05 | 2.09% | 19,803 |
| Feb 23, 2026 | 1,157.80 | 1,159.00 | 1,131.70 | 1,139.25 | 1,139.25 | -0.53% | 21,727 |
| Feb 20, 2026 | 1,125.95 | 1,150.40 | 1,123.85 | 1,145.30 | 1,145.30 | 1.68% | 25,520 |
| Feb 19, 2026 | 1,212.45 | 1,212.70 | 1,122.95 | 1,126.35 | 1,126.35 | -7.06% | 690,018 |
| Feb 18, 2026 | 1,204.35 | 1,226.75 | 1,172.75 | 1,211.85 | 1,211.85 | 3.02% | 17,405 |