Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,167.00
+68.80 (6.26%)
Feb 3, 2026, 3:30 PM IST
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,150.00 | 1,181.70 | 1,125.00 | 1,168.70 | 1,168.70 | 6.42% | 417,616 |
| Feb 2, 2026 | 1,073.00 | 1,107.00 | 1,042.90 | 1,098.20 | 1,098.20 | 2.29% | 291,738 |
| Feb 1, 2026 | 1,100.00 | 1,118.20 | 1,050.00 | 1,073.60 | 1,073.60 | -2.74% | 270,875 |
| Jan 30, 2026 | 1,134.80 | 1,134.80 | 1,084.00 | 1,103.80 | 1,103.80 | -2.61% | 373,797 |
| Jan 29, 2026 | 1,150.00 | 1,163.00 | 1,124.50 | 1,133.40 | 1,133.40 | -0.75% | 398,141 |
| Jan 28, 2026 | 1,100.70 | 1,147.90 | 1,096.20 | 1,142.00 | 1,142.00 | 3.75% | 560,080 |
| Jan 27, 2026 | 1,121.20 | 1,130.50 | 1,096.90 | 1,100.70 | 1,100.70 | -1.33% | 645,916 |
| Jan 23, 2026 | 1,157.90 | 1,158.00 | 1,111.00 | 1,115.50 | 1,115.50 | -3.18% | 277,168 |
| Jan 22, 2026 | 1,153.10 | 1,177.80 | 1,145.70 | 1,152.10 | 1,152.10 | 0.87% | 222,480 |
| Jan 21, 2026 | 1,165.50 | 1,174.10 | 1,125.00 | 1,142.20 | 1,142.20 | -2.11% | 464,686 |
| Jan 20, 2026 | 1,204.50 | 1,207.70 | 1,155.00 | 1,166.80 | 1,166.80 | -3.24% | 497,222 |
| Jan 19, 2026 | 1,218.00 | 1,226.60 | 1,200.00 | 1,205.90 | 1,205.90 | -1.88% | 127,813 |
| Jan 16, 2026 | 1,243.90 | 1,245.40 | 1,221.10 | 1,229.00 | 1,229.00 | -0.78% | 234,967 |
| Jan 14, 2026 | 1,231.00 | 1,247.60 | 1,226.00 | 1,238.70 | 1,238.70 | 0.24% | 246,035 |
| Jan 13, 2026 | 1,260.50 | 1,273.50 | 1,232.00 | 1,235.70 | 1,235.70 | -1.31% | 231,342 |
| Jan 12, 2026 | 1,265.00 | 1,270.10 | 1,224.80 | 1,252.10 | 1,252.10 | -1.04% | 317,515 |
| Jan 9, 2026 | 1,286.70 | 1,295.30 | 1,261.00 | 1,265.20 | 1,265.20 | -1.68% | 185,361 |
| Jan 8, 2026 | 1,337.00 | 1,340.70 | 1,273.60 | 1,286.80 | 1,286.80 | -3.80% | 312,867 |
| Jan 7, 2026 | 1,316.00 | 1,348.50 | 1,310.00 | 1,337.60 | 1,337.60 | 1.45% | 219,178 |
| Jan 6, 2026 | 1,335.00 | 1,339.80 | 1,315.00 | 1,318.50 | 1,318.50 | -1.32% | 206,195 |
| Jan 5, 2026 | 1,351.90 | 1,351.90 | 1,331.00 | 1,336.20 | 1,336.20 | -0.93% | 225,432 |
| Jan 2, 2026 | 1,358.00 | 1,374.00 | 1,345.00 | 1,348.80 | 1,348.80 | -0.27% | 360,426 |
| Jan 1, 2026 | 1,322.50 | 1,369.80 | 1,315.40 | 1,352.40 | 1,352.40 | 2.35% | 601,297 |
| Dec 31, 2025 | 1,308.00 | 1,338.00 | 1,303.80 | 1,321.30 | 1,321.30 | 2.09% | 562,156 |
| Dec 30, 2025 | 1,386.50 | 1,390.00 | 1,275.50 | 1,294.30 | 1,294.30 | -6.71% | 2,259,195 |
| Dec 29, 2025 | 1,369.90 | 1,395.00 | 1,366.00 | 1,387.40 | 1,387.40 | 1.28% | 368,834 |
| Dec 26, 2025 | 1,374.40 | 1,384.00 | 1,359.80 | 1,369.80 | 1,369.80 | -0.39% | 180,818 |
| Dec 24, 2025 | 1,391.40 | 1,395.00 | 1,370.20 | 1,375.20 | 1,375.20 | -1.01% | 255,614 |
| Dec 23, 2025 | 1,356.90 | 1,392.00 | 1,345.00 | 1,389.20 | 1,389.20 | 2.71% | 664,616 |
| Dec 22, 2025 | 1,303.10 | 1,361.00 | 1,301.90 | 1,352.50 | 1,352.50 | 3.97% | 773,114 |
| Dec 19, 2025 | 1,315.10 | 1,328.00 | 1,290.10 | 1,300.90 | 1,300.90 | -0.69% | 567,162 |
| Dec 18, 2025 | 1,309.90 | 1,330.00 | 1,293.10 | 1,309.90 | 1,309.90 | 0.34% | 2,582,441 |
| Dec 17, 2025 | 1,317.60 | 1,319.00 | 1,280.20 | 1,305.40 | 1,305.40 | -0.31% | 435,545 |
| Dec 16, 2025 | 1,283.10 | 1,330.00 | 1,280.10 | 1,309.50 | 1,309.50 | 1.67% | 3,575,763 |
| Dec 15, 2025 | 1,282.10 | 1,295.20 | 1,271.10 | 1,288.00 | 1,288.00 | -0.02% | 169,227 |
| Dec 12, 2025 | 1,292.90 | 1,298.10 | 1,270.20 | 1,288.30 | 1,288.30 | 0.63% | 203,664 |
| Dec 11, 2025 | 1,290.10 | 1,290.10 | 1,253.80 | 1,280.20 | 1,280.20 | -0.14% | 354,593 |
| Dec 10, 2025 | 1,240.80 | 1,288.70 | 1,230.00 | 1,282.00 | 1,282.00 | 3.39% | 451,882 |
| Dec 9, 2025 | 1,215.00 | 1,252.90 | 1,185.70 | 1,240.00 | 1,240.00 | 1.68% | 364,185 |
| Dec 8, 2025 | 1,221.20 | 1,254.00 | 1,205.00 | 1,219.50 | 1,219.50 | -0.07% | 326,342 |
| Dec 5, 2025 | 1,198.70 | 1,223.90 | 1,186.70 | 1,220.30 | 1,220.30 | 2.05% | 181,602 |
| Dec 4, 2025 | 1,204.20 | 1,211.00 | 1,190.00 | 1,195.80 | 1,195.80 | -0.70% | 136,935 |
| Dec 3, 2025 | 1,213.20 | 1,217.80 | 1,199.00 | 1,204.20 | 1,204.20 | -0.55% | 129,518 |
| Dec 2, 2025 | 1,213.10 | 1,224.00 | 1,202.90 | 1,210.80 | 1,210.80 | -0.73% | 136,009 |
| Dec 1, 2025 | 1,226.20 | 1,247.00 | 1,213.90 | 1,219.70 | 1,219.70 | -0.06% | 194,447 |
| Nov 28, 2025 | 1,235.00 | 1,235.60 | 1,203.10 | 1,220.40 | 1,220.40 | -0.69% | 188,904 |
| Nov 27, 2025 | 1,249.10 | 1,277.00 | 1,219.40 | 1,228.90 | 1,228.90 | -0.98% | 373,699 |
| Nov 26, 2025 | 1,194.70 | 1,251.90 | 1,183.30 | 1,241.00 | 1,241.00 | 4.39% | 518,172 |
| Nov 25, 2025 | 1,199.00 | 1,203.50 | 1,170.00 | 1,188.80 | 1,188.80 | -0.24% | 275,402 |
| Nov 24, 2025 | 1,226.50 | 1,232.00 | 1,186.00 | 1,191.70 | 1,191.70 | -2.56% | 351,856 |