Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India · Delayed Price · Currency is INR 1,941.00
+33.10 (1.73%)
Jul 21, 2026, 2:00 PM IST
NSE:LLOYDSME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,916.40 | 1,944.90 | 1,903.20 | 1,942.00 | - | 1.79% | 508,825 |
| 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 |
| Jun 19, 2026 | 1,753.10 | 1,786.90 | 1,742.00 | 1,766.20 | 1,766.20 | 0.57% | 235,003 |
| Jun 18, 2026 | 1,764.90 | 1,772.40 | 1,740.00 | 1,756.20 | 1,756.20 | 0.11% | 312,155 |
| Jun 17, 2026 | 1,770.00 | 1,796.00 | 1,745.00 | 1,754.30 | 1,754.30 | -0.61% | 437,120 |
| Jun 16, 2026 | 1,761.00 | 1,775.10 | 1,731.70 | 1,765.00 | 1,765.00 | -0.16% | 363,359 |
| Jun 15, 2026 | 1,797.10 | 1,797.10 | 1,760.00 | 1,767.90 | 1,767.90 | 0.34% | 380,239 |
| Jun 12, 2026 | 1,715.40 | 1,774.30 | 1,705.40 | 1,761.90 | 1,761.90 | 5.30% | 573,860 |
| Jun 11, 2026 | 1,700.00 | 1,708.90 | 1,670.00 | 1,674.20 | 1,673.20 | -1.74% | 249,878 |
| Jun 10, 2026 | 1,724.40 | 1,727.00 | 1,678.00 | 1,703.80 | 1,702.78 | -0.78% | 476,060 |
| Jun 9, 2026 | 1,728.00 | 1,730.00 | 1,705.00 | 1,717.20 | 1,716.17 | 0.35% | 254,274 |
| Jun 8, 2026 | 1,740.00 | 1,760.20 | 1,700.00 | 1,711.20 | 1,710.18 | -3.79% | 297,220 |
| Jun 5, 2026 | 1,780.60 | 1,830.10 | 1,772.00 | 1,778.60 | 1,777.54 | 0.17% | 486,178 |
| Jun 4, 2026 | 1,787.60 | 1,802.90 | 1,764.30 | 1,775.50 | 1,774.44 | -0.96% | 472,979 |
| Jun 3, 2026 | 1,799.90 | 1,813.70 | 1,777.60 | 1,792.80 | 1,791.73 | -1.59% | 447,376 |
| Jun 2, 2026 | 1,817.00 | 1,846.80 | 1,802.00 | 1,821.70 | 1,820.61 | 0.23% | 355,876 |
| Jun 1, 2026 | 1,805.00 | 1,840.00 | 1,801.10 | 1,817.60 | 1,816.51 | 0.86% | 725,142 |
| May 29, 2026 | 1,864.90 | 1,864.90 | 1,800.00 | 1,802.10 | 1,801.02 | -3.05% | 649,536 |
| May 27, 2026 | 1,869.80 | 1,888.60 | 1,850.00 | 1,858.80 | 1,857.69 | 0.28% | 586,714 |
| May 26, 2026 | 1,810.00 | 1,868.00 | 1,809.60 | 1,853.70 | 1,852.59 | 2.90% | 961,930 |
| May 25, 2026 | 1,750.50 | 1,808.40 | 1,747.60 | 1,801.40 | 1,800.32 | 3.69% | 943,695 |
| May 22, 2026 | 1,719.90 | 1,742.80 | 1,708.00 | 1,737.30 | 1,736.26 | 1.35% | 399,225 |
| May 21, 2026 | 1,651.10 | 1,721.00 | 1,651.00 | 1,714.10 | 1,713.08 | 3.58% | 567,204 |
| May 20, 2026 | 1,665.00 | 1,678.80 | 1,636.10 | 1,654.90 | 1,653.91 | -0.58% | 225,391 |
| May 19, 2026 | 1,703.70 | 1,704.90 | 1,650.00 | 1,664.50 | 1,663.51 | -1.92% | 293,616 |
| May 18, 2026 | 1,705.10 | 1,713.40 | 1,654.80 | 1,697.10 | 1,696.09 | -2.13% | 604,145 |
| May 15, 2026 | 1,768.50 | 1,768.50 | 1,725.00 | 1,734.00 | 1,732.96 | -1.42% | 297,190 |
| May 14, 2026 | 1,760.00 | 1,790.00 | 1,747.70 | 1,759.00 | 1,757.95 | 0.53% | 431,455 |
| May 13, 2026 | 1,705.90 | 1,773.40 | 1,696.60 | 1,749.80 | 1,748.75 | 2.70% | 804,023 |
| May 12, 2026 | 1,754.00 | 1,775.00 | 1,696.20 | 1,703.80 | 1,702.78 | -2.29% | 545,968 |
| May 11, 2026 | 1,738.00 | 1,773.60 | 1,712.80 | 1,743.70 | 1,742.66 | 0.43% | 621,425 |