Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,854.25
+54.00 (3.00%)
At close: May 26, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,805.55 | 1,867.00 | 1,805.55 | 1,854.25 | 1,854.25 | 3.00% | 48,059 |
| May 25, 2026 | 1,745.35 | 1,808.70 | 1,745.35 | 1,800.25 | 1,800.25 | 3.82% | 47,816 |
| May 22, 2026 | 1,715.15 | 1,743.60 | 1,708.80 | 1,734.00 | 1,734.00 | 1.24% | 20,835 |
| May 21, 2026 | 1,650.00 | 1,720.80 | 1,650.00 | 1,712.80 | 1,712.80 | 3.60% | 18,696 |
| May 20, 2026 | 1,671.75 | 1,677.10 | 1,637.00 | 1,653.35 | 1,653.35 | -0.62% | 12,370 |
| May 19, 2026 | 1,697.95 | 1,706.65 | 1,660.95 | 1,663.60 | 1,663.60 | -1.87% | 18,337 |
| May 18, 2026 | 1,711.75 | 1,711.75 | 1,654.95 | 1,695.25 | 1,695.25 | -2.25% | 86,981 |
| May 15, 2026 | 1,777.75 | 1,777.75 | 1,725.70 | 1,734.30 | 1,734.30 | -1.42% | 39,630 |
| May 14, 2026 | 1,768.55 | 1,789.00 | 1,748.10 | 1,759.25 | 1,759.25 | 0.61% | 24,715 |
| May 13, 2026 | 1,701.85 | 1,772.80 | 1,701.05 | 1,748.55 | 1,748.55 | 2.27% | 72,228 |
| May 12, 2026 | 1,745.10 | 1,775.00 | 1,696.00 | 1,709.80 | 1,709.80 | -2.02% | 73,413 |
| May 11, 2026 | 1,745.20 | 1,773.35 | 1,714.25 | 1,745.05 | 1,745.05 | 0.56% | 60,354 |
| May 8, 2026 | 1,738.55 | 1,754.80 | 1,702.00 | 1,735.25 | 1,735.25 | 0.60% | 33,559 |
| May 7, 2026 | 1,766.65 | 1,773.10 | 1,721.00 | 1,724.95 | 1,724.95 | -2.24% | 62,512 |
| 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 |