Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,335.40
+11.20 (0.85%)
Oct 24, 2025, 9:42 AM IST
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,356.40 | 1,361.00 | 1,321.00 | 1,324.20 | 1,324.20 | -1.95% | 217,849 |
| Oct 21, 2025 | 1,325.10 | 1,355.00 | 1,322.40 | 1,350.60 | 1,350.60 | 2.26% | 222,609 |
| Oct 20, 2025 | 1,337.00 | 1,343.10 | 1,315.10 | 1,320.70 | 1,320.70 | -0.20% | 161,102 |
| Oct 17, 2025 | 1,324.00 | 1,336.50 | 1,313.70 | 1,323.40 | 1,323.40 | 0.06% | 185,224 |
| Oct 16, 2025 | 1,347.60 | 1,352.30 | 1,315.00 | 1,322.60 | 1,322.60 | -1.49% | 423,343 |
| Oct 15, 2025 | 1,324.00 | 1,348.30 | 1,324.00 | 1,342.60 | 1,342.60 | 1.45% | 222,013 |
| Oct 14, 2025 | 1,324.00 | 1,331.90 | 1,306.60 | 1,323.40 | 1,323.40 | 0.46% | 289,799 |
| Oct 13, 2025 | 1,340.10 | 1,346.10 | 1,314.00 | 1,317.30 | 1,317.30 | -2.00% | 225,305 |
| Oct 10, 2025 | 1,351.40 | 1,361.50 | 1,336.00 | 1,344.20 | 1,344.20 | -0.44% | 285,993 |
| Oct 9, 2025 | 1,296.00 | 1,354.50 | 1,296.00 | 1,350.10 | 1,350.10 | 4.18% | 1,070,229 |
| Oct 8, 2025 | 1,318.80 | 1,318.80 | 1,290.00 | 1,295.90 | 1,295.90 | -1.18% | 385,040 |
| Oct 7, 2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,311.40 | 1,311.40 | -0.02% | 185,830 |
| Oct 6, 2025 | 1,320.00 | 1,332.60 | 1,303.00 | 1,311.60 | 1,311.60 | -0.05% | 404,957 |
| Oct 3, 2025 | 1,241.50 | 1,325.00 | 1,237.40 | 1,312.30 | 1,312.30 | 6.18% | 708,970 |
| Oct 1, 2025 | 1,221.00 | 1,247.10 | 1,210.00 | 1,235.90 | 1,235.90 | 0.89% | 237,883 |
| Sep 30, 2025 | 1,258.00 | 1,284.00 | 1,201.30 | 1,225.00 | 1,225.00 | -2.47% | 647,501 |
| Sep 29, 2025 | 1,231.20 | 1,269.00 | 1,231.20 | 1,256.00 | 1,256.00 | 0.80% | 203,114 |
| Sep 26, 2025 | 1,275.10 | 1,276.60 | 1,235.00 | 1,246.00 | 1,246.00 | -2.40% | 237,409 |
| Sep 25, 2025 | 1,305.00 | 1,343.20 | 1,270.00 | 1,276.60 | 1,276.60 | -2.01% | 260,638 |
| Sep 24, 2025 | 1,328.00 | 1,328.00 | 1,301.00 | 1,302.80 | 1,302.80 | -1.15% | 133,347 |
| Sep 23, 2025 | 1,310.00 | 1,325.00 | 1,306.10 | 1,318.00 | 1,318.00 | 0.36% | 156,518 |
| Sep 22, 2025 | 1,335.90 | 1,338.50 | 1,307.00 | 1,313.30 | 1,313.30 | -1.14% | 210,063 |
| Sep 19, 2025 | 1,335.00 | 1,345.00 | 1,316.70 | 1,328.50 | 1,328.50 | -0.37% | 216,714 |
| Sep 18, 2025 | 1,340.10 | 1,352.90 | 1,326.10 | 1,333.50 | 1,333.50 | -0.51% | 237,121 |
| Sep 17, 2025 | 1,319.00 | 1,345.30 | 1,308.50 | 1,340.30 | 1,340.30 | 2.02% | 338,815 |
| Sep 16, 2025 | 1,325.00 | 1,333.90 | 1,305.10 | 1,313.70 | 1,313.70 | -0.66% | 152,481 |
| Sep 15, 2025 | 1,301.00 | 1,326.60 | 1,282.00 | 1,322.40 | 1,322.40 | 2.00% | 291,712 |
| Sep 12, 2025 | 1,305.70 | 1,312.00 | 1,290.00 | 1,296.50 | 1,296.50 | -0.50% | 190,355 |
| Sep 11, 2025 | 1,315.00 | 1,321.40 | 1,301.10 | 1,303.00 | 1,303.00 | -0.89% | 129,870 |
| Sep 10, 2025 | 1,330.00 | 1,335.00 | 1,307.90 | 1,314.70 | 1,314.70 | -0.11% | 217,586 |
| Sep 9, 2025 | 1,297.50 | 1,331.70 | 1,288.00 | 1,316.10 | 1,316.10 | 1.01% | 409,516 |
| Sep 8, 2025 | 1,294.10 | 1,332.80 | 1,293.70 | 1,302.90 | 1,302.90 | 0.73% | 231,717 |
| Sep 5, 2025 | 1,297.00 | 1,308.60 | 1,283.70 | 1,293.40 | 1,293.40 | -0.37% | 146,314 |
| Sep 4, 2025 | 1,343.50 | 1,365.00 | 1,292.50 | 1,298.20 | 1,298.20 | -2.89% | 243,096 |
| Sep 3, 2025 | 1,326.10 | 1,363.00 | 1,326.00 | 1,336.90 | 1,336.90 | 1.43% | 298,733 |
| Sep 2, 2025 | 1,330.00 | 1,338.80 | 1,310.40 | 1,318.00 | 1,318.00 | -0.75% | 176,407 |
| Sep 1, 2025 | 1,292.30 | 1,333.00 | 1,286.30 | 1,328.00 | 1,328.00 | 3.04% | 332,566 |
| Aug 29, 2025 | 1,313.90 | 1,318.00 | 1,284.60 | 1,288.80 | 1,288.80 | -1.35% | 243,764 |
| Aug 28, 2025 | 1,300.10 | 1,320.00 | 1,292.00 | 1,306.50 | 1,306.50 | -0.15% | 304,152 |
| Aug 26, 2025 | 1,341.00 | 1,352.90 | 1,305.00 | 1,308.50 | 1,308.50 | -2.42% | 227,384 |
| Aug 25, 2025 | 1,360.10 | 1,379.00 | 1,336.10 | 1,340.90 | 1,340.90 | -0.95% | 283,994 |
| Aug 22, 2025 | 1,388.10 | 1,394.70 | 1,350.00 | 1,353.70 | 1,353.70 | -2.79% | 292,827 |
| Aug 21, 2025 | 1,418.10 | 1,421.80 | 1,378.00 | 1,392.60 | 1,392.60 | -1.72% | 306,819 |
| Aug 20, 2025 | 1,421.00 | 1,446.20 | 1,404.20 | 1,417.00 | 1,417.00 | 1.42% | 659,045 |
| Aug 19, 2025 | 1,379.30 | 1,407.80 | 1,373.80 | 1,397.20 | 1,397.20 | 1.30% | 295,356 |
| Aug 18, 2025 | 1,415.10 | 1,420.00 | 1,353.00 | 1,379.30 | 1,379.30 | -1.39% | 398,571 |
| Aug 14, 2025 | 1,421.00 | 1,421.00 | 1,386.70 | 1,398.70 | 1,398.70 | -0.99% | 254,882 |
| Aug 13, 2025 | 1,400.00 | 1,477.00 | 1,398.60 | 1,412.70 | 1,412.70 | 2.31% | 756,107 |
| Aug 12, 2025 | 1,392.00 | 1,421.00 | 1,375.10 | 1,380.80 | 1,380.80 | -0.65% | 196,482 |
| Aug 11, 2025 | 1,394.20 | 1,414.00 | 1,357.00 | 1,389.90 | 1,389.90 | -0.74% | 348,587 |