Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,325.10
+6.60 (0.50%)
Jan 7, 2026, 12:13 PM IST
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,316.00 | 1,335.00 | 1,310.00 | 1,320.00 | - | 0.11% | 19,426 |
| 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 |
| Nov 21, 2025 | 1,259.80 | 1,259.80 | 1,219.40 | 1,223.00 | 1,223.00 | -3.24% | 264,678 |
| Nov 20, 2025 | 1,275.00 | 1,275.00 | 1,246.30 | 1,263.90 | 1,263.90 | -0.07% | 253,172 |
| Nov 19, 2025 | 1,249.60 | 1,276.00 | 1,241.40 | 1,264.80 | 1,264.80 | 1.22% | 305,534 |
| Nov 18, 2025 | 1,259.20 | 1,272.00 | 1,245.00 | 1,249.60 | 1,249.60 | -0.76% | 343,302 |
| Nov 17, 2025 | 1,298.00 | 1,299.60 | 1,254.00 | 1,259.20 | 1,259.20 | -2.18% | 342,503 |
| Nov 14, 2025 | 1,271.30 | 1,301.00 | 1,265.60 | 1,287.30 | 1,287.30 | 1.26% | 375,202 |
| Nov 13, 2025 | 1,340.00 | 1,352.90 | 1,237.90 | 1,271.30 | 1,271.30 | -3.46% | 1,497,615 |
| Nov 12, 2025 | 1,320.10 | 1,322.00 | 1,301.00 | 1,316.90 | 1,316.90 | -0.20% | 233,975 |
| Nov 11, 2025 | 1,320.00 | 1,328.10 | 1,307.20 | 1,319.50 | 1,319.50 | -0.01% | 210,860 |
| Nov 10, 2025 | 1,321.00 | 1,327.80 | 1,312.10 | 1,319.60 | 1,319.60 | 0.30% | 154,383 |
| Nov 7, 2025 | 1,307.10 | 1,324.60 | 1,287.00 | 1,315.60 | 1,315.60 | 0.08% | 213,885 |
| Nov 6, 2025 | 1,318.00 | 1,319.00 | 1,293.10 | 1,314.50 | 1,314.50 | -0.27% | 277,375 |
| Nov 4, 2025 | 1,320.90 | 1,323.00 | 1,301.00 | 1,318.00 | 1,318.00 | -0.21% | 262,761 |
| Nov 3, 2025 | 1,300.00 | 1,330.00 | 1,297.60 | 1,320.80 | 1,320.80 | 1.23% | 330,923 |
| Oct 31, 2025 | 1,319.90 | 1,325.00 | 1,301.10 | 1,304.80 | 1,304.80 | -1.14% | 200,921 |
| Oct 30, 2025 | 1,313.00 | 1,324.40 | 1,302.00 | 1,319.90 | 1,319.90 | 0.57% | 263,242 |
| Oct 29, 2025 | 1,322.00 | 1,334.60 | 1,305.90 | 1,312.40 | 1,312.40 | -0.50% | 259,610 |
| Oct 28, 2025 | 1,327.00 | 1,329.20 | 1,310.00 | 1,319.00 | 1,319.00 | -0.66% | 150,911 |