Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,299.00
-37.90 (-2.83%)
Sep 4, 2025, 3:30 PM IST
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1,432.90 | 1,440.00 | 1,386.00 | 1,400.30 | 1,400.30 | -2.12% | 190,207 |
| Aug 7, 2025 | 1,450.10 | 1,451.40 | 1,409.40 | 1,430.70 | 1,430.70 | -1.73% | 202,441 |
| Aug 6, 2025 | 1,460.00 | 1,464.50 | 1,427.60 | 1,455.90 | 1,455.90 | 0.33% | 212,448 |
| Aug 5, 2025 | 1,474.10 | 1,486.90 | 1,432.90 | 1,451.10 | 1,451.10 | -1.59% | 202,814 |
| Aug 4, 2025 | 1,450.40 | 1,480.00 | 1,450.40 | 1,474.60 | 1,474.60 | 2.01% | 123,177 |
| Aug 1, 2025 | 1,497.00 | 1,500.80 | 1,423.60 | 1,445.60 | 1,445.60 | -3.93% | 297,168 |
| Jul 31, 2025 | 1,500.00 | 1,529.90 | 1,474.60 | 1,504.70 | 1,504.70 | -0.89% | 448,451 |
| Jul 30, 2025 | 1,490.80 | 1,525.00 | 1,486.00 | 1,518.20 | 1,518.20 | 2.30% | 273,783 |
| Jul 29, 2025 | 1,468.20 | 1,496.60 | 1,451.00 | 1,484.10 | 1,484.10 | 0.92% | 354,952 |
| Jul 28, 2025 | 1,504.20 | 1,511.40 | 1,466.30 | 1,470.50 | 1,470.50 | -2.25% | 214,846 |
| Jul 25, 2025 | 1,533.40 | 1,541.90 | 1,502.00 | 1,504.30 | 1,504.30 | -1.90% | 304,148 |
| Jul 24, 2025 | 1,530.00 | 1,546.00 | 1,502.00 | 1,533.40 | 1,533.40 | 0.43% | 222,732 |
| Jul 23, 2025 | 1,537.00 | 1,544.00 | 1,521.00 | 1,526.80 | 1,526.80 | -0.26% | 126,817 |
| Jul 22, 2025 | 1,535.40 | 1,555.00 | 1,521.90 | 1,530.80 | 1,530.80 | 0.09% | 433,389 |
| Jul 21, 2025 | 1,473.20 | 1,535.00 | 1,473.00 | 1,529.40 | 1,529.40 | 3.86% | 591,567 |
| Jul 18, 2025 | 1,473.90 | 1,484.90 | 1,463.00 | 1,472.60 | 1,472.60 | 0.03% | 190,838 |
| Jul 17, 2025 | 1,490.90 | 1,493.90 | 1,461.50 | 1,472.10 | 1,472.10 | -1.10% | 162,867 |
| Jul 16, 2025 | 1,480.40 | 1,498.50 | 1,475.00 | 1,488.40 | 1,488.40 | 0.67% | 158,372 |
| Jul 15, 2025 | 1,490.00 | 1,500.00 | 1,475.00 | 1,478.50 | 1,478.50 | 0.01% | 194,929 |
| Jul 14, 2025 | 1,488.90 | 1,497.50 | 1,464.40 | 1,478.30 | 1,478.30 | -0.71% | 255,173 |
| Jul 11, 2025 | 1,521.00 | 1,522.00 | 1,485.00 | 1,488.90 | 1,488.90 | -2.21% | 269,210 |
| Jul 10, 2025 | 1,486.80 | 1,543.00 | 1,480.20 | 1,522.50 | 1,522.50 | 2.86% | 540,305 |
| Jul 9, 2025 | 1,486.00 | 1,496.70 | 1,466.00 | 1,480.20 | 1,480.20 | -0.54% | 507,499 |
| Jul 8, 2025 | 1,527.20 | 1,535.00 | 1,480.00 | 1,488.30 | 1,488.30 | -2.64% | 469,215 |
| Jul 7, 2025 | 1,553.00 | 1,562.20 | 1,522.30 | 1,528.70 | 1,528.70 | -1.61% | 212,031 |
| Jul 4, 2025 | 1,540.70 | 1,564.70 | 1,530.80 | 1,553.70 | 1,553.70 | 1.47% | 337,045 |
| Jul 3, 2025 | 1,526.10 | 1,545.20 | 1,518.00 | 1,531.20 | 1,531.20 | 0.40% | 319,017 |
| Jul 2, 2025 | 1,581.00 | 1,589.60 | 1,519.00 | 1,525.10 | 1,525.10 | -3.50% | 578,428 |
| Jul 1, 2025 | 1,598.00 | 1,612.00 | 1,562.00 | 1,580.40 | 1,580.40 | -0.53% | 487,846 |
| Jun 30, 2025 | 1,560.00 | 1,590.00 | 1,551.70 | 1,588.90 | 1,588.90 | 2.62% | 975,439 |
| Jun 27, 2025 | 1,555.00 | 1,560.00 | 1,510.00 | 1,548.40 | 1,548.40 | 0.03% | 896,829 |
| Jun 26, 2025 | 1,540.10 | 1,558.00 | 1,497.00 | 1,548.00 | 1,548.00 | 1.69% | 1,464,195 |
| Jun 25, 2025 | 1,539.50 | 1,545.50 | 1,500.00 | 1,522.20 | 1,522.20 | -0.28% | 381,990 |