Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,817.60
+15.50 (0.86%)
Jun 1, 2026, 3:29 PM IST
NSE:LLOYDSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,805.00 | 1,840.00 | 1,801.10 | 1,817.60 | 1,817.60 | 0.86% | 725,142 |
| May 29, 2026 | 1,864.90 | 1,864.90 | 1,800.00 | 1,802.10 | 1,802.10 | -3.05% | 649,536 |
| May 27, 2026 | 1,869.80 | 1,888.60 | 1,850.00 | 1,858.80 | 1,858.80 | 0.28% | 586,714 |
| May 26, 2026 | 1,810.00 | 1,868.00 | 1,809.60 | 1,853.70 | 1,853.70 | 2.90% | 961,930 |
| May 25, 2026 | 1,750.50 | 1,808.40 | 1,747.60 | 1,801.40 | 1,801.40 | 3.69% | 943,695 |
| May 22, 2026 | 1,719.90 | 1,742.80 | 1,708.00 | 1,737.30 | 1,737.30 | 1.35% | 399,225 |
| May 21, 2026 | 1,651.10 | 1,721.00 | 1,651.00 | 1,714.10 | 1,714.10 | 3.58% | 567,204 |
| May 20, 2026 | 1,665.00 | 1,678.80 | 1,636.10 | 1,654.90 | 1,654.90 | -0.58% | 225,391 |
| May 19, 2026 | 1,703.70 | 1,704.90 | 1,650.00 | 1,664.50 | 1,664.50 | -1.92% | 293,616 |
| May 18, 2026 | 1,705.10 | 1,713.40 | 1,654.80 | 1,697.10 | 1,697.10 | -2.13% | 604,145 |
| May 15, 2026 | 1,768.50 | 1,768.50 | 1,725.00 | 1,734.00 | 1,734.00 | -1.42% | 297,190 |
| May 14, 2026 | 1,760.00 | 1,790.00 | 1,747.70 | 1,759.00 | 1,759.00 | 0.53% | 431,455 |
| May 13, 2026 | 1,705.90 | 1,773.40 | 1,696.60 | 1,749.80 | 1,749.80 | 2.70% | 804,023 |
| May 12, 2026 | 1,754.00 | 1,775.00 | 1,696.20 | 1,703.80 | 1,703.80 | -2.29% | 545,968 |
| May 11, 2026 | 1,738.00 | 1,773.60 | 1,712.80 | 1,743.70 | 1,743.70 | 0.43% | 621,425 |
| May 8, 2026 | 1,726.20 | 1,755.00 | 1,702.70 | 1,736.30 | 1,736.30 | 0.56% | 510,382 |
| May 7, 2026 | 1,772.40 | 1,773.00 | 1,721.10 | 1,726.70 | 1,726.70 | -2.14% | 713,280 |
| May 6, 2026 | 1,846.00 | 1,846.00 | 1,733.10 | 1,764.40 | 1,764.40 | -1.09% | 1,978,293 |
| May 5, 2026 | 1,808.00 | 1,834.20 | 1,756.00 | 1,783.80 | 1,783.80 | -0.76% | 1,287,253 |
| May 4, 2026 | 1,780.00 | 1,815.00 | 1,767.20 | 1,797.50 | 1,797.50 | 1.88% | 893,221 |
| Apr 30, 2026 | 1,782.00 | 1,785.20 | 1,736.70 | 1,764.40 | 1,764.40 | -0.44% | 503,137 |
| Apr 29, 2026 | 1,760.40 | 1,781.00 | 1,735.70 | 1,772.20 | 1,772.20 | 1.16% | 831,742 |
| Apr 28, 2026 | 1,734.30 | 1,761.00 | 1,710.00 | 1,751.90 | 1,751.90 | 1.24% | 855,487 |
| Apr 27, 2026 | 1,704.80 | 1,747.00 | 1,689.10 | 1,730.40 | 1,730.40 | 2.05% | 975,246 |
| Apr 24, 2026 | 1,700.00 | 1,701.00 | 1,661.10 | 1,695.60 | 1,695.60 | -0.13% | 488,669 |
| Apr 23, 2026 | 1,679.10 | 1,701.00 | 1,665.90 | 1,697.80 | 1,697.80 | 1.09% | 580,444 |
| Apr 22, 2026 | 1,655.00 | 1,684.00 | 1,645.00 | 1,679.50 | 1,679.50 | 1.79% | 771,508 |
| Apr 21, 2026 | 1,636.00 | 1,658.00 | 1,628.40 | 1,649.90 | 1,649.90 | 1.28% | 623,314 |
| Apr 20, 2026 | 1,631.00 | 1,653.00 | 1,618.40 | 1,629.10 | 1,629.10 | 0.36% | 760,276 |
| Apr 17, 2026 | 1,572.30 | 1,631.00 | 1,556.90 | 1,623.30 | 1,623.30 | 4.28% | 1,556,867 |
| Apr 16, 2026 | 1,524.20 | 1,568.80 | 1,510.10 | 1,556.70 | 1,556.70 | 2.98% | 849,310 |
| Apr 15, 2026 | 1,530.00 | 1,542.50 | 1,503.00 | 1,511.70 | 1,511.70 | 0.59% | 560,065 |
| Apr 13, 2026 | 1,486.80 | 1,515.00 | 1,460.00 | 1,502.90 | 1,502.90 | -0.22% | 497,706 |
| Apr 10, 2026 | 1,494.00 | 1,510.00 | 1,485.70 | 1,506.20 | 1,506.20 | 1.29% | 419,487 |
| Apr 9, 2026 | 1,475.90 | 1,502.30 | 1,473.30 | 1,487.00 | 1,487.00 | 0.25% | 438,826 |
| Apr 8, 2026 | 1,484.80 | 1,499.90 | 1,449.20 | 1,483.30 | 1,483.30 | 2.87% | 855,800 |
| Apr 7, 2026 | 1,438.00 | 1,459.00 | 1,423.00 | 1,441.90 | 1,441.90 | 0.36% | 561,787 |
| Apr 6, 2026 | 1,383.60 | 1,440.00 | 1,360.50 | 1,436.70 | 1,436.70 | 3.49% | 868,342 |
| Apr 2, 2026 | 1,328.00 | 1,398.00 | 1,290.00 | 1,388.30 | 1,388.30 | 3.02% | 1,007,135 |
| Apr 1, 2026 | 1,315.10 | 1,357.20 | 1,302.20 | 1,347.60 | 1,347.60 | 5.97% | 1,162,711 |
| Mar 30, 2026 | 1,260.00 | 1,296.00 | 1,234.40 | 1,271.70 | 1,271.70 | -0.52% | 473,290 |
| Mar 27, 2026 | 1,300.00 | 1,310.00 | 1,270.60 | 1,278.30 | 1,278.30 | -2.25% | 524,573 |
| Mar 25, 2026 | 1,272.20 | 1,340.50 | 1,270.40 | 1,307.70 | 1,307.70 | 3.88% | 985,456 |
| Mar 24, 2026 | 1,245.00 | 1,267.00 | 1,221.00 | 1,258.80 | 1,258.80 | 4.07% | 675,841 |
| Mar 23, 2026 | 1,230.00 | 1,234.00 | 1,186.40 | 1,209.60 | 1,209.60 | -2.91% | 1,480,245 |
| Mar 20, 2026 | 1,201.00 | 1,275.00 | 1,201.00 | 1,245.80 | 1,245.80 | 5.10% | 1,463,549 |
| Mar 19, 2026 | 1,228.10 | 1,228.10 | 1,177.20 | 1,185.40 | 1,185.40 | -4.94% | 605,940 |
| Mar 18, 2026 | 1,233.60 | 1,261.20 | 1,222.00 | 1,247.00 | 1,247.00 | 0.87% | 556,655 |
| Mar 17, 2026 | 1,153.10 | 1,242.00 | 1,151.20 | 1,236.30 | 1,236.30 | 7.77% | 1,493,749 |
| Mar 16, 2026 | 1,149.00 | 1,157.00 | 1,119.90 | 1,147.20 | 1,147.20 | 0.56% | 522,472 |