Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India flag India · Delayed Price · Currency is INR
1,238.70
+13.70 (1.12%)
Oct 1, 2025, 3:29 PM IST

Lloyds Metals and Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251,221.001,247.101,210.001,235.901,235.900.89%237,883
Sep 30, 20251,258.001,284.001,201.301,225.001,225.00-2.47%647,501
Sep 29, 20251,231.201,269.001,231.201,256.001,256.000.80%203,114
Sep 26, 20251,275.101,276.601,235.001,246.001,246.00-2.40%237,409
Sep 25, 20251,305.001,343.201,270.001,276.601,276.60-2.01%260,638
Sep 24, 20251,328.001,328.001,301.001,302.801,302.80-1.15%133,347
Sep 23, 20251,310.001,325.001,306.101,318.001,318.000.36%156,518
Sep 22, 20251,335.901,338.501,307.001,313.301,313.30-1.14%210,063
Sep 19, 20251,335.001,345.001,316.701,328.501,328.50-0.37%216,714
Sep 18, 20251,340.101,352.901,326.101,333.501,333.50-0.51%237,121
Sep 17, 20251,319.001,345.301,308.501,340.301,340.302.02%338,815
Sep 16, 20251,325.001,333.901,305.101,313.701,313.70-0.66%152,481
Sep 15, 20251,301.001,326.601,282.001,322.401,322.402.00%291,712
Sep 12, 20251,305.701,312.001,290.001,296.501,296.50-0.50%190,355
Sep 11, 20251,315.001,321.401,301.101,303.001,303.00-0.89%129,870
Sep 10, 20251,330.001,335.001,307.901,314.701,314.70-0.11%217,586
Sep 9, 20251,297.501,331.701,288.001,316.101,316.101.01%409,516
Sep 8, 20251,294.101,332.801,293.701,302.901,302.900.73%231,717
Sep 5, 20251,297.001,308.601,283.701,293.401,293.40-0.37%146,314
Sep 4, 20251,343.501,365.001,292.501,298.201,298.20-2.89%243,096
Sep 3, 20251,326.101,363.001,326.001,336.901,336.901.43%298,733
Sep 2, 20251,330.001,338.801,310.401,318.001,318.00-0.75%176,407
Sep 1, 20251,292.301,333.001,286.301,328.001,328.003.04%332,566
Aug 29, 20251,313.901,318.001,284.601,288.801,288.80-1.35%243,764
Aug 28, 20251,300.101,320.001,292.001,306.501,306.50-0.15%304,152
Aug 26, 20251,341.001,352.901,305.001,308.501,308.50-2.42%227,384
Aug 25, 20251,360.101,379.001,336.101,340.901,340.90-0.95%283,994
Aug 22, 20251,388.101,394.701,350.001,353.701,353.70-2.79%292,827
Aug 21, 20251,418.101,421.801,378.001,392.601,392.60-1.72%306,819
Aug 20, 20251,421.001,446.201,404.201,417.001,417.001.42%659,045
Aug 19, 20251,379.301,407.801,373.801,397.201,397.201.30%295,356
Aug 18, 20251,415.101,420.001,353.001,379.301,379.30-1.39%398,571
Aug 14, 20251,421.001,421.001,386.701,398.701,398.70-0.99%254,882
Aug 13, 20251,400.001,477.001,398.601,412.701,412.702.31%756,107
Aug 12, 20251,392.001,421.001,375.101,380.801,380.80-0.65%196,482
Aug 11, 20251,394.201,414.001,357.001,389.901,389.90-0.74%348,587
Aug 8, 20251,432.901,440.001,386.001,400.301,400.30-2.12%190,207
Aug 7, 20251,450.101,451.401,409.401,430.701,430.70-1.73%202,441
Aug 6, 20251,460.001,464.501,427.601,455.901,455.900.33%212,448
Aug 5, 20251,474.101,486.901,432.901,451.101,451.10-1.59%202,814
Aug 4, 20251,450.401,480.001,450.401,474.601,474.602.01%123,177
Aug 1, 20251,497.001,500.801,423.601,445.601,445.60-3.93%297,168
Jul 31, 20251,500.001,529.901,474.601,504.701,504.70-0.89%448,451
Jul 30, 20251,490.801,525.001,486.001,518.201,518.202.30%273,783
Jul 29, 20251,468.201,496.601,451.001,484.101,484.100.92%354,952
Jul 28, 20251,504.201,511.401,466.301,470.501,470.50-2.25%214,846
Jul 25, 20251,533.401,541.901,502.001,504.301,504.30-1.90%304,148
Jul 24, 20251,530.001,546.001,502.001,533.401,533.400.43%222,732
Jul 23, 20251,537.001,544.001,521.001,526.801,526.80-0.26%126,817
Jul 22, 20251,535.401,555.001,521.901,530.801,530.800.09%433,389