Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,855.00
+30.40 (1.67%)
Sep 22, 2026, 3:30 PM IST
NSE:LLOYDSME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |