Lloyds Metals and Energy Limited (BOM:512455)
India · Delayed Price · Currency is INR 1,815.05
-27.70 (-1.50%)
At close: Oct 15, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,879.80 | 1,885.15 | 1,827.00 | 1,831.60 | 1,831.60 | -1.76% | 17,888 |
| Aug 21, 2026 | 1,891.05 | 1,900.45 | 1,850.40 | 1,864.45 | 1,864.45 | -1.41% | 13,831 |
| Aug 20, 2026 | 1,912.10 | 1,931.95 | 1,888.00 | 1,891.05 | 1,891.05 | -1.57% | 24,551 |
| Aug 19, 2026 | 1,957.45 | 1,957.45 | 1,896.00 | 1,921.30 | 1,921.30 | -0.83% | 9,950 |
| Aug 18, 2026 | 1,940.00 | 1,942.25 | 1,910.85 | 1,937.35 | 1,937.35 | -0.09% | 12,416 |
| Aug 17, 2026 | 1,944.45 | 1,949.25 | 1,909.05 | 1,939.15 | 1,939.15 | 1.09% | 10,305 |
| Aug 14, 2026 | 1,877.00 | 1,933.45 | 1,877.00 | 1,918.15 | 1,918.15 | 0.99% | 23,783 |
| Aug 13, 2026 | 1,911.60 | 1,942.95 | 1,890.00 | 1,899.40 | 1,899.40 | 0.45% | 33,333 |
| Aug 12, 2026 | 1,982.25 | 1,982.30 | 1,876.90 | 1,890.90 | 1,890.90 | -4.89% | 119,497 |
| Aug 11, 2026 | 2,073.20 | 2,075.00 | 1,964.40 | 1,988.20 | 1,988.20 | -3.18% | 120,225 |
| Aug 10, 2026 | 2,114.25 | 2,126.75 | 2,037.00 | 2,053.50 | 2,053.50 | -2.23% | 38,106 |
| Aug 7, 2026 | 2,041.50 | 2,109.00 | 2,041.50 | 2,100.35 | 2,100.35 | 1.99% | 57,509 |
| Aug 6, 2026 | 2,099.20 | 2,104.95 | 2,054.95 | 2,059.45 | 2,059.45 | -1.32% | 14,225 |
| Aug 5, 2026 | 2,056.50 | 2,095.10 | 2,056.10 | 2,086.95 | 2,086.95 | 1.71% | 29,781 |