Skip to main content
Lloyds Metals and Energy Limited (BOM:512455)
India flag India · Delayed Price · Currency is INR
1,162.70
-20.50 (-1.73%)
At close: Mar 9, 2026

Lloyds Metals and Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,165.001,169.001,130.001,162.701,162.70-1.73%24,867
Mar 6, 20261,204.751,217.151,179.101,183.201,183.20-1.82%27,058
Mar 5, 20261,179.951,250.001,149.751,205.101,205.103.38%1,894,662
Mar 4, 20261,180.151,195.051,146.901,165.751,165.75-3.91%59,740
Mar 2, 20261,159.351,248.551,159.351,213.201,213.20-1.58%33,293
Feb 27, 20261,263.701,267.451,229.051,232.651,232.65-2.45%114,042
Feb 26, 20261,250.601,303.501,246.701,263.651,263.651.05%35,592
Feb 25, 20261,181.001,258.001,180.001,250.501,250.507.52%47,069
Feb 24, 20261,125.051,167.101,125.001,163.051,163.052.09%19,803
Feb 23, 20261,157.801,159.001,131.701,139.251,139.25-0.53%21,727
Feb 20, 20261,125.951,150.401,123.851,145.301,145.301.68%25,520
Feb 19, 20261,212.451,212.701,122.951,126.351,126.35-7.06%690,018
Feb 18, 20261,204.351,226.751,172.751,211.851,211.853.02%17,405
Feb 17, 20261,174.501,205.001,168.301,176.301,176.30-0.93%10,900
Feb 16, 20261,187.901,190.001,172.551,187.351,187.35-0.27%22,359
Feb 13, 20261,224.751,224.751,182.001,190.601,190.60-2.93%22,111
Feb 12, 20261,223.801,249.001,209.001,226.501,226.500.36%20,422
Feb 11, 20261,274.601,274.601,216.601,222.101,222.10-2.29%1,219,481
Feb 10, 20261,259.501,269.701,245.751,250.801,250.80-0.60%18,246
Feb 9, 20261,271.501,281.551,253.001,258.401,258.40-0.32%19,390
Feb 6, 20261,253.101,265.051,224.451,262.451,262.45-0.24%9,610
Feb 5, 20261,303.301,303.301,256.301,265.501,265.50-1.44%29,326
Feb 4, 20261,273.351,328.701,250.001,284.001,284.009.96%269,432
Feb 3, 20261,159.251,180.001,125.001,167.751,167.756.26%27,814
Feb 2, 20261,063.451,106.451,044.001,098.951,098.952.37%227,579
Feb 1, 20261,113.551,113.551,054.051,073.501,073.50-2.64%26,664
Jan 30, 20261,135.001,135.001,084.001,102.651,102.65-2.85%40,306
Jan 29, 20261,136.901,161.201,126.701,135.051,135.05-0.67%34,224
Jan 28, 20261,100.551,147.951,097.601,142.701,142.703.83%24,881
Jan 27, 20261,126.901,131.151,097.901,100.551,100.55-1.34%50,364
Jan 23, 20261,155.001,157.601,111.451,115.551,115.55-3.21%43,010
Jan 22, 20261,148.101,177.101,146.701,152.501,152.500.83%20,422
Jan 21, 20261,162.601,173.401,124.901,143.051,143.05-1.67%38,764
Jan 20, 20261,205.451,206.001,151.251,162.501,162.50-3.56%20,396
Jan 19, 20261,216.651,225.251,201.001,205.451,205.45-1.93%13,974
Jan 16, 20261,240.401,245.001,223.601,229.201,229.20-0.90%14,750
Jan 14, 20261,234.901,248.001,226.351,240.351,240.350.40%14,150
Jan 13, 20261,283.851,283.851,232.601,235.401,235.40-1.53%17,495
Jan 12, 20261,265.001,268.801,225.001,254.551,254.55-1.00%26,127
Jan 9, 20261,282.451,295.001,260.251,267.251,267.25-1.58%32,352
Jan 8, 20261,336.601,338.001,273.101,287.551,287.55-3.66%22,799
Jan 7, 20261,310.251,348.351,310.251,336.501,336.501.38%12,751
Jan 6, 20261,333.001,339.751,313.651,318.351,318.35-1.30%14,127
Jan 5, 20261,350.051,350.101,332.001,335.701,335.70-1.06%19,464
Jan 2, 20261,358.501,374.801,345.001,350.051,350.05-0.31%27,932
Jan 1, 20261,325.951,370.001,315.301,354.201,354.202.44%31,523
Dec 31, 20251,297.951,337.501,297.951,322.001,322.002.32%29,217
Dec 30, 20251,387.951,388.001,277.151,292.001,292.00-6.92%84,043
Dec 29, 20251,367.401,395.451,366.701,388.001,388.001.55%22,805
Dec 26, 20251,365.951,383.751,360.001,366.751,366.75-0.59%12,360
Dec 24, 20251,389.251,394.901,370.201,374.801,374.80-0.95%13,235
Dec 23, 20251,355.701,392.001,346.751,388.051,388.052.39%105,897
Dec 22, 20251,304.951,364.201,301.001,355.651,355.654.15%60,851
Dec 19, 20251,317.651,328.201,292.051,301.601,301.60-0.60%16,517
Dec 18, 20251,306.701,329.901,293.951,309.501,309.500.30%40,032
Dec 17, 20251,315.001,318.101,280.651,305.551,305.55-0.44%20,291
Dec 16, 20251,286.951,328.151,280.501,311.301,311.301.87%24,019
Dec 15, 20251,276.351,294.451,270.601,287.201,287.20-0.11%224,179
Dec 12, 20251,287.351,297.201,270.551,288.651,288.650.67%15,861
Dec 11, 20251,298.451,298.451,254.951,280.101,280.10-0.12%34,211
Dec 10, 20251,239.201,288.801,236.001,281.601,281.603.39%19,510
Dec 9, 20251,202.751,251.001,186.601,239.551,239.551.78%15,018
Dec 8, 20251,196.051,240.551,196.051,217.901,217.90-0.17%12,297
Dec 5, 20251,194.001,223.601,186.901,219.951,219.952.02%18,869
Dec 4, 20251,203.901,207.751,190.601,195.851,195.85-0.67%7,863
Dec 3, 20251,212.501,219.051,199.951,203.901,203.90-0.55%13,504
Dec 2, 20251,222.251,222.251,203.001,210.601,210.60-0.97%14,926
Dec 1, 20251,238.751,246.501,214.301,222.401,222.400.13%30,235
Nov 28, 20251,229.351,229.801,202.501,220.851,220.85-0.67%23,334
Nov 27, 20251,257.151,277.751,221.001,229.051,229.05-0.99%24,653
Nov 26, 20251,185.501,250.051,185.001,241.401,241.404.39%35,502
Nov 25, 20251,204.451,204.451,170.701,189.251,189.25-0.15%14,374
Nov 24, 20251,222.601,231.451,185.151,191.051,191.05-2.52%14,551
Nov 21, 20251,255.701,256.101,220.001,221.851,221.85-3.27%15,098
Nov 20, 20251,272.251,272.251,247.901,263.201,263.20-0.05%12,280
Nov 19, 20251,245.551,278.701,242.001,263.801,263.801.13%26,390
Nov 18, 20251,263.251,272.701,245.001,249.701,249.70-0.79%30,470
Nov 17, 20251,289.901,294.001,253.551,259.601,259.60-2.15%43,708
Nov 14, 20251,261.501,301.901,261.501,287.301,287.301.23%18,926
Nov 13, 20251,347.651,349.951,255.001,271.601,271.60-3.86%75,576
Nov 12, 20251,329.301,329.301,301.601,322.601,322.600.32%360,105
Nov 11, 20251,324.851,326.101,307.901,318.351,318.350.04%8,843
Nov 10, 20251,324.101,325.001,313.001,317.851,317.85-8,285
Nov 7, 20251,306.001,323.951,287.001,317.801,317.800.32%8,022
Nov 6, 20251,316.001,316.901,294.001,313.551,313.55-0.38%19,028
Nov 4, 20251,324.851,324.851,303.001,318.501,318.50-0.12%9,425
Nov 3, 20251,301.001,329.501,300.001,320.101,320.101.16%19,059
Oct 31, 20251,319.001,324.101,302.001,304.901,304.90-1.13%9,857
Oct 30, 20251,313.551,324.451,302.501,319.751,319.750.64%13,489
Oct 29, 20251,329.951,331.651,306.801,311.301,311.30-0.55%12,254
Oct 28, 20251,335.701,335.701,310.001,318.501,318.50-0.70%13,658
Oct 27, 20251,330.051,333.851,315.201,327.801,327.80-0.55%10,044
Oct 24, 20251,328.801,348.001,320.901,335.101,335.100.81%13,972
Oct 23, 20251,350.951,360.001,322.001,324.401,324.40-1.98%26,015
Oct 21, 20251,338.951,355.001,323.451,351.201,351.202.39%12,217
Oct 20, 20251,342.951,342.951,313.901,319.651,319.65-0.25%10,019
Oct 17, 20251,321.751,335.951,312.851,322.901,322.900.02%13,965
Oct 16, 20251,334.251,351.751,315.951,322.651,322.65-1.57%17,259
Oct 15, 20251,329.901,349.001,326.701,343.801,343.801.04%24,584
Oct 14, 20251,316.201,338.701,305.651,329.951,329.950.83%25,507