Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,798.00
-6.10 (-0.34%)
Oct 21, 2026, 3:29 PM IST
NSE:LLOYDSME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |