Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,822.00
+15.00 (0.83%)
Nov 11, 2026, 1:00 PM IST
NSE:LLOYDSME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,814.00 | 1,835.40 | 1,802.40 | 1,822.00 | 1,822.00 | 0.83% | 208,596 |
| Nov 9, 2026 | 1,808.70 | 1,818.40 | 1,791.20 | 1,807.00 | 1,807.00 | 0.19% | 114,040 |
| Nov 8, 2026 | 1,813.90 | 1,815.10 | 1,800.00 | 1,803.50 | 1,803.50 | 1.01% | 48,170 |
| Nov 6, 2026 | 1,793.00 | 1,797.70 | 1,770.10 | 1,785.50 | 1,785.50 | -1.38% | 159,383 |
| Nov 5, 2026 | 1,820.00 | 1,823.90 | 1,788.40 | 1,810.50 | 1,810.50 | 0.61% | 300,998 |
| Nov 4, 2026 | 1,775.00 | 1,801.10 | 1,760.00 | 1,799.60 | 1,799.60 | 1.08% | 409,066 |
| Nov 3, 2026 | 1,831.50 | 1,858.50 | 1,770.20 | 1,780.30 | 1,780.30 | -2.45% | 345,680 |
| Nov 2, 2026 | 1,821.10 | 1,850.00 | 1,809.80 | 1,825.10 | 1,825.10 | -0.01% | 217,925 |
| Oct 30, 2026 | 1,825.80 | 1,845.00 | 1,799.00 | 1,825.30 | 1,825.30 | -0.09% | 263,132 |
| Oct 29, 2026 | 1,779.30 | 1,830.00 | 1,771.80 | 1,826.90 | 1,826.90 | 2.94% | 281,642 |
| Oct 28, 2026 | 1,774.20 | 1,787.20 | 1,760.00 | 1,774.80 | 1,774.80 | 0.07% | 96,591 |
| Oct 27, 2026 | 1,792.90 | 1,829.60 | 1,769.10 | 1,773.60 | 1,773.60 | -0.76% | 195,556 |
| Oct 26, 2026 | 1,775.00 | 1,794.30 | 1,752.20 | 1,787.20 | 1,787.20 | 0.32% | 182,045 |
| Oct 23, 2026 | 1,800.50 | 1,801.10 | 1,741.80 | 1,781.50 | 1,781.50 | -1.36% | 567,146 |
| Oct 22, 2026 | 1,795.00 | 1,812.90 | 1,769.30 | 1,806.00 | 1,806.00 | 0.44% | 542,619 |
| Oct 21, 2026 | 1,822.80 | 1,822.80 | 1,780.00 | 1,798.00 | 1,798.00 | -0.34% | 839,506 |
| Oct 19, 2026 | 1,851.70 | 1,869.00 | 1,801.00 | 1,804.10 | 1,804.10 | -2.57% | 304,034 |
| Oct 16, 2026 | 1,823.00 | 1,875.00 | 1,803.20 | 1,851.70 | 1,851.70 | 2.08% | 719,858 |
| Oct 15, 2026 | 1,838.10 | 1,843.20 | 1,800.00 | 1,814.00 | 1,814.00 | -1.62% | 259,134 |
| Oct 14, 2026 | 1,815.00 | 1,848.00 | 1,804.10 | 1,843.80 | 1,843.80 | 1.74% | 273,757 |
| Oct 13, 2026 | 1,815.00 | 1,822.20 | 1,801.20 | 1,812.20 | 1,812.20 | 0.19% | 181,795 |
| Oct 12, 2026 | 1,806.00 | 1,827.70 | 1,790.20 | 1,808.80 | 1,808.80 | -0.37% | 254,412 |
| Oct 9, 2026 | 1,799.70 | 1,847.90 | 1,792.00 | 1,815.50 | 1,815.50 | 1.11% | 514,915 |
| Oct 8, 2026 | 1,844.60 | 1,844.80 | 1,764.00 | 1,795.60 | 1,795.60 | -2.65% | 473,935 |
| Oct 7, 2026 | 1,853.60 | 1,854.70 | 1,827.00 | 1,844.50 | 1,844.50 | -0.74% | 251,085 |
| Oct 6, 2026 | 1,834.00 | 1,869.00 | 1,827.10 | 1,858.20 | 1,858.20 | 3.09% | 569,041 |
| Oct 5, 2026 | 1,780.10 | 1,818.00 | 1,780.10 | 1,802.50 | 1,802.50 | 1.45% | 781,537 |
| Oct 1, 2026 | 1,878.50 | 1,883.80 | 1,767.00 | 1,776.80 | 1,776.80 | -5.69% | 982,427 |
| Sep 30, 2026 | 1,902.50 | 1,918.80 | 1,870.00 | 1,884.00 | 1,884.00 | -0.96% | 333,292 |
| Sep 29, 2026 | 1,840.30 | 1,908.10 | 1,822.70 | 1,902.20 | 1,902.20 | 3.59% | 459,165 |
| Sep 28, 2026 | 1,834.90 | 1,839.80 | 1,807.00 | 1,836.30 | 1,836.30 | -0.09% | 289,529 |
| Sep 25, 2026 | 1,822.00 | 1,851.00 | 1,808.70 | 1,838.00 | 1,838.00 | 0.88% | 317,553 |
| Sep 24, 2026 | 1,870.00 | 1,881.50 | 1,816.00 | 1,821.90 | 1,821.90 | -3.65% | 278,524 |
| Sep 23, 2026 | 1,861.10 | 1,911.00 | 1,861.10 | 1,890.90 | 1,890.90 | 1.80% | 739,451 |
| Sep 22, 2026 | 1,830.90 | 1,884.00 | 1,828.10 | 1,857.40 | 1,857.40 | 1.80% | 498,981 |
| Sep 21, 2026 | 1,826.70 | 1,839.80 | 1,812.70 | 1,824.60 | 1,824.60 | -0.11% | 229,204 |
| Sep 18, 2026 | 1,807.80 | 1,831.50 | 1,799.50 | 1,826.70 | 1,826.70 | 1.52% | 342,148 |
| Sep 17, 2026 | 1,813.00 | 1,831.70 | 1,792.10 | 1,799.30 | 1,799.30 | -0.72% | 200,722 |
| Sep 16, 2026 | 1,780.00 | 1,832.30 | 1,765.00 | 1,812.30 | 1,812.30 | 1.88% | 293,730 |
| Sep 15, 2026 | 1,789.10 | 1,809.90 | 1,741.00 | 1,778.80 | 1,778.80 | -1.16% | 587,090 |
| Sep 11, 2026 | 1,810.00 | 1,819.00 | 1,773.90 | 1,799.60 | 1,799.60 | -0.81% | 400,758 |
| Sep 10, 2026 | 1,805.50 | 1,826.00 | 1,805.00 | 1,814.30 | 1,814.30 | 0.37% | 191,914 |
| Sep 9, 2026 | 1,799.00 | 1,822.00 | 1,799.00 | 1,807.60 | 1,807.60 | 0.46% | 188,202 |
| Sep 8, 2026 | 1,803.00 | 1,821.00 | 1,780.00 | 1,799.30 | 1,799.30 | -0.21% | 432,002 |
| Sep 7, 2026 | 1,820.00 | 1,823.00 | 1,801.10 | 1,803.00 | 1,803.00 | -1.10% | 257,764 |
| Sep 4, 2026 | 1,848.70 | 1,850.60 | 1,820.10 | 1,823.00 | 1,823.00 | -1.39% | 146,092 |
| Sep 3, 2026 | 1,818.00 | 1,859.40 | 1,818.00 | 1,848.70 | 1,848.70 | 1.97% | 320,770 |
| Sep 2, 2026 | 1,785.20 | 1,819.00 | 1,770.00 | 1,813.00 | 1,813.00 | 1.28% | 369,752 |
| Sep 1, 2026 | 1,802.00 | 1,817.90 | 1,781.00 | 1,790.00 | 1,790.00 | -0.26% | 291,373 |
| Aug 31, 2026 | 1,810.00 | 1,830.00 | 1,766.10 | 1,794.60 | 1,794.60 | -0.86% | 450,097 |