Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251,356.401,361.001,321.001,324.201,324.20-1.95%217,849
Oct 21, 20251,325.101,355.001,322.401,350.601,350.602.26%222,609
Oct 20, 20251,337.001,343.101,315.101,320.701,320.70-0.20%161,102
Oct 17, 20251,324.001,336.501,313.701,323.401,323.400.06%185,224
Oct 16, 20251,347.601,352.301,315.001,322.601,322.60-1.49%423,343
Oct 15, 20251,324.001,348.301,324.001,342.601,342.601.45%222,013
Oct 14, 20251,324.001,331.901,306.601,323.401,323.400.46%289,799
Oct 13, 20251,340.101,346.101,314.001,317.301,317.30-2.00%225,305
Oct 10, 20251,351.401,361.501,336.001,344.201,344.20-0.44%285,993
Oct 9, 20251,296.001,354.501,296.001,350.101,350.104.18%1,070,229
Oct 8, 20251,318.801,318.801,290.001,295.901,295.90-1.18%385,040
Oct 7, 20251,310.001,315.001,295.001,311.401,311.40-0.02%185,830
Oct 6, 20251,320.001,332.601,303.001,311.601,311.60-0.05%404,957
Oct 3, 20251,241.501,325.001,237.401,312.301,312.306.18%708,970
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