Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,794.60
-15.60 (-0.86%)
Aug 31, 2026, 3:30 PM IST
NSE:LLOYDSME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,810.00 | 1,830.00 | 1,766.10 | 1,794.60 | 1,794.60 | -0.86% | 450,097 |
| Aug 28, 2026 | 1,800.90 | 1,850.00 | 1,798.40 | 1,810.20 | 1,810.20 | 0.65% | 428,526 |
| Aug 27, 2026 | 1,851.90 | 1,853.00 | 1,789.00 | 1,798.50 | 1,798.50 | -2.56% | 428,234 |
| Aug 26, 2026 | 1,853.70 | 1,853.70 | 1,825.00 | 1,845.70 | 1,845.70 | 0.05% | 286,620 |
| Aug 25, 2026 | 1,825.20 | 1,857.40 | 1,808.50 | 1,844.70 | 1,844.70 | 0.71% | 240,207 |
| Aug 24, 2026 | 1,865.90 | 1,887.70 | 1,827.00 | 1,831.70 | 1,831.70 | -1.83% | 362,235 |
| Aug 21, 2026 | 1,891.40 | 1,899.90 | 1,849.50 | 1,865.90 | 1,865.90 | -1.35% | 345,255 |
| Aug 20, 2026 | 1,928.00 | 1,931.00 | 1,885.10 | 1,891.40 | 1,891.40 | -1.44% | 298,075 |
| Aug 19, 2026 | 1,942.00 | 1,942.00 | 1,895.80 | 1,919.00 | 1,919.00 | -1.01% | 259,494 |
| Aug 18, 2026 | 1,938.20 | 1,943.90 | 1,909.00 | 1,938.60 | 1,938.60 | -0.18% | 347,859 |
| Aug 17, 2026 | 1,920.00 | 1,947.00 | 1,908.40 | 1,942.00 | 1,942.00 | 1.22% | 264,020 |
| Aug 14, 2026 | 1,900.00 | 1,933.00 | 1,884.60 | 1,918.60 | 1,918.60 | 1.06% | 370,653 |
| Aug 13, 2026 | 1,900.00 | 1,944.80 | 1,889.00 | 1,898.40 | 1,898.40 | 0.25% | 846,580 |
| Aug 12, 2026 | 1,976.50 | 1,983.10 | 1,877.50 | 1,893.60 | 1,893.60 | -4.66% | 1,221,771 |
| Aug 11, 2026 | 2,060.20 | 2,065.00 | 1,965.00 | 1,986.20 | 1,986.20 | -3.24% | 1,479,892 |
| Aug 10, 2026 | 2,115.00 | 2,125.00 | 2,034.10 | 2,052.80 | 2,052.80 | -2.30% | 783,313 |
| Aug 7, 2026 | 2,070.00 | 2,109.90 | 2,055.60 | 2,101.20 | 2,101.20 | 2.05% | 609,118 |
| Aug 6, 2026 | 2,093.40 | 2,104.00 | 2,051.00 | 2,059.00 | 2,059.00 | -1.35% | 345,815 |
| Aug 5, 2026 | 2,062.00 | 2,094.00 | 2,055.20 | 2,087.10 | 2,087.10 | 1.66% | 356,372 |
| Aug 4, 2026 | 2,042.10 | 2,070.50 | 2,037.30 | 2,053.00 | 2,053.00 | 0.12% | 361,959 |
| Aug 3, 2026 | 2,050.90 | 2,068.00 | 2,035.10 | 2,050.60 | 2,050.60 | 0.18% | 607,387 |
| Jul 31, 2026 | 2,025.00 | 2,100.00 | 2,015.10 | 2,047.00 | 2,047.00 | 1.58% | 874,405 |
| Jul 30, 2026 | 2,048.00 | 2,055.00 | 1,995.50 | 2,015.10 | 2,015.10 | -1.76% | 480,340 |
| Jul 29, 2026 | 1,998.90 | 2,066.00 | 1,995.70 | 2,051.30 | 2,051.30 | 3.65% | 851,136 |
| Jul 28, 2026 | 2,022.30 | 2,022.30 | 1,963.00 | 1,979.10 | 1,979.10 | -1.78% | 537,696 |
| Jul 27, 2026 | 1,959.40 | 2,037.00 | 1,928.00 | 2,014.90 | 2,014.90 | 3.83% | 1,480,673 |
| Jul 24, 2026 | 1,920.00 | 1,950.00 | 1,875.10 | 1,940.50 | 1,940.50 | 0.51% | 548,561 |
| Jul 23, 2026 | 1,870.00 | 1,948.00 | 1,855.10 | 1,930.60 | 1,930.60 | 3.15% | 587,567 |
| Jul 22, 2026 | 1,942.00 | 1,946.80 | 1,864.50 | 1,871.70 | 1,871.70 | -3.34% | 401,670 |
| Jul 21, 2026 | 1,916.40 | 1,944.90 | 1,903.20 | 1,936.40 | 1,936.40 | 1.49% | 681,812 |
| Jul 20, 2026 | 1,864.00 | 1,914.80 | 1,855.80 | 1,907.90 | 1,907.90 | 2.28% | 679,335 |
| Jul 17, 2026 | 1,838.00 | 1,876.60 | 1,799.10 | 1,865.40 | 1,865.40 | 1.19% | 662,493 |
| Jul 16, 2026 | 1,877.90 | 1,877.90 | 1,812.60 | 1,843.50 | 1,843.50 | -1.21% | 471,617 |
| Jul 15, 2026 | 1,831.90 | 1,875.00 | 1,810.90 | 1,866.10 | 1,866.10 | 2.22% | 792,357 |
| Jul 14, 2026 | 1,824.00 | 1,837.00 | 1,800.10 | 1,825.50 | 1,825.50 | -0.09% | 318,736 |
| Jul 13, 2026 | 1,799.00 | 1,833.00 | 1,776.10 | 1,827.10 | 1,827.10 | 1.53% | 444,039 |
| Jul 10, 2026 | 1,755.00 | 1,828.00 | 1,755.00 | 1,799.60 | 1,799.60 | 3.12% | 632,423 |
| Jul 9, 2026 | 1,736.90 | 1,767.90 | 1,729.30 | 1,745.10 | 1,745.10 | 1.12% | 363,584 |
| Jul 8, 2026 | 1,745.00 | 1,784.80 | 1,708.90 | 1,725.80 | 1,725.80 | -1.70% | 343,656 |
| Jul 7, 2026 | 1,755.60 | 1,762.00 | 1,735.80 | 1,755.60 | 1,755.60 | 0.01% | 341,336 |
| Jul 6, 2026 | 1,784.00 | 1,805.10 | 1,746.20 | 1,755.40 | 1,755.40 | -1.22% | 309,334 |
| Jul 3, 2026 | 1,825.00 | 1,848.00 | 1,771.20 | 1,777.00 | 1,777.00 | -1.93% | 475,569 |
| Jul 2, 2026 | 1,800.00 | 1,842.00 | 1,776.00 | 1,811.90 | 1,811.90 | 0.33% | 427,477 |
| Jul 1, 2026 | 1,816.40 | 1,834.90 | 1,781.00 | 1,805.90 | 1,805.90 | -0.25% | 523,486 |
| Jun 30, 2026 | 1,820.00 | 1,823.00 | 1,788.20 | 1,810.40 | 1,810.40 | 0.26% | 302,196 |
| Jun 29, 2026 | 1,725.00 | 1,824.80 | 1,720.60 | 1,805.70 | 1,805.70 | 4.90% | 1,093,427 |
| Jun 25, 2026 | 1,704.70 | 1,734.80 | 1,691.20 | 1,721.40 | 1,721.40 | 1.00% | 333,028 |
| Jun 24, 2026 | 1,768.00 | 1,778.00 | 1,700.00 | 1,704.30 | 1,704.30 | -3.57% | 694,544 |
| Jun 23, 2026 | 1,787.90 | 1,814.00 | 1,750.10 | 1,767.40 | 1,767.40 | -1.02% | 566,620 |
| Jun 22, 2026 | 1,770.00 | 1,809.00 | 1,743.00 | 1,785.60 | 1,785.60 | 1.10% | 828,869 |