Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India
· Delayed Price · Currency is INR 1,220.30
+24.50 (2.05%)
At close: Dec 5, 2025
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,198.70 | 1,223.90 | 1,186.70 | 1,220.30 | 1,220.30 | 2.05% | 181,602 |
| Dec 4, 2025 | 1,204.20 | 1,211.00 | 1,190.00 | 1,195.80 | 1,195.80 | -0.70% | 136,935 |
| Dec 3, 2025 | 1,213.20 | 1,217.80 | 1,199.00 | 1,204.20 | 1,204.20 | -0.55% | 129,518 |
| Dec 2, 2025 | 1,213.10 | 1,224.00 | 1,202.90 | 1,210.80 | 1,210.80 | -0.73% | 136,009 |
| Dec 1, 2025 | 1,226.20 | 1,247.00 | 1,213.90 | 1,219.70 | 1,219.70 | -0.06% | 194,447 |
| Nov 28, 2025 | 1,235.00 | 1,235.60 | 1,203.10 | 1,220.40 | 1,220.40 | -0.69% | 188,904 |
| Nov 27, 2025 | 1,249.10 | 1,277.00 | 1,219.40 | 1,228.90 | 1,228.90 | -0.98% | 373,699 |
| Nov 26, 2025 | 1,194.70 | 1,251.90 | 1,183.30 | 1,241.00 | 1,241.00 | 4.39% | 518,172 |
| Nov 25, 2025 | 1,199.00 | 1,203.50 | 1,170.00 | 1,188.80 | 1,188.80 | -0.24% | 275,402 |
| Nov 24, 2025 | 1,226.50 | 1,232.00 | 1,186.00 | 1,191.70 | 1,191.70 | -2.56% | 351,856 |
| Nov 21, 2025 | 1,259.80 | 1,259.80 | 1,219.40 | 1,223.00 | 1,223.00 | -3.24% | 264,678 |
| Nov 20, 2025 | 1,275.00 | 1,275.00 | 1,246.30 | 1,263.90 | 1,263.90 | -0.07% | 253,172 |
| Nov 19, 2025 | 1,249.60 | 1,276.00 | 1,241.40 | 1,264.80 | 1,264.80 | 1.22% | 305,534 |
| Nov 18, 2025 | 1,259.20 | 1,272.00 | 1,245.00 | 1,249.60 | 1,249.60 | -0.76% | 343,302 |
| Nov 17, 2025 | 1,298.00 | 1,299.60 | 1,254.00 | 1,259.20 | 1,259.20 | -2.18% | 342,503 |
| Nov 14, 2025 | 1,271.30 | 1,301.00 | 1,265.60 | 1,287.30 | 1,287.30 | 1.26% | 375,202 |
| Nov 13, 2025 | 1,340.00 | 1,352.90 | 1,237.90 | 1,271.30 | 1,271.30 | -3.46% | 1,497,615 |
| Nov 12, 2025 | 1,320.10 | 1,322.00 | 1,301.00 | 1,316.90 | 1,316.90 | -0.20% | 233,975 |
| Nov 11, 2025 | 1,320.00 | 1,328.10 | 1,307.20 | 1,319.50 | 1,319.50 | -0.01% | 210,860 |
| Nov 10, 2025 | 1,321.00 | 1,327.80 | 1,312.10 | 1,319.60 | 1,319.60 | 0.30% | 154,383 |
| Nov 7, 2025 | 1,307.10 | 1,324.60 | 1,287.00 | 1,315.60 | 1,315.60 | 0.08% | 213,885 |
| Nov 6, 2025 | 1,318.00 | 1,319.00 | 1,293.10 | 1,314.50 | 1,314.50 | -0.27% | 277,375 |
| Nov 4, 2025 | 1,320.90 | 1,323.00 | 1,301.00 | 1,318.00 | 1,318.00 | -0.21% | 262,761 |
| Nov 3, 2025 | 1,300.00 | 1,330.00 | 1,297.60 | 1,320.80 | 1,320.80 | 1.23% | 330,923 |
| Oct 31, 2025 | 1,319.90 | 1,325.00 | 1,301.10 | 1,304.80 | 1,304.80 | -1.14% | 200,921 |
| Oct 30, 2025 | 1,313.00 | 1,324.40 | 1,302.00 | 1,319.90 | 1,319.90 | 0.57% | 263,242 |
| Oct 29, 2025 | 1,322.00 | 1,334.60 | 1,305.90 | 1,312.40 | 1,312.40 | -0.50% | 259,610 |
| Oct 28, 2025 | 1,327.00 | 1,329.20 | 1,310.00 | 1,319.00 | 1,319.00 | -0.66% | 150,911 |
| Oct 27, 2025 | 1,336.00 | 1,336.50 | 1,315.30 | 1,327.70 | 1,327.70 | -0.64% | 159,568 |
| Oct 24, 2025 | 1,326.10 | 1,350.00 | 1,320.00 | 1,336.30 | 1,336.30 | 0.91% | 221,262 |
| Oct 23, 2025 | 1,356.40 | 1,361.00 | 1,321.00 | 1,324.20 | 1,324.20 | -1.95% | 217,835 |
| Oct 21, 2025 | 1,325.10 | 1,355.00 | 1,322.40 | 1,350.60 | 1,350.60 | 2.26% | 222,609 |
| Oct 20, 2025 | 1,337.00 | 1,343.10 | 1,315.10 | 1,320.70 | 1,320.70 | -0.20% | 161,102 |
| Oct 17, 2025 | 1,324.00 | 1,336.50 | 1,313.70 | 1,323.40 | 1,323.40 | 0.06% | 185,224 |
| Oct 16, 2025 | 1,347.60 | 1,352.30 | 1,315.00 | 1,322.60 | 1,322.60 | -1.49% | 423,328 |
| Oct 15, 2025 | 1,324.00 | 1,348.30 | 1,324.00 | 1,342.60 | 1,342.60 | 1.45% | 220,932 |
| Oct 14, 2025 | 1,324.00 | 1,331.90 | 1,306.60 | 1,323.40 | 1,323.40 | 0.46% | 289,799 |
| Oct 13, 2025 | 1,340.10 | 1,346.10 | 1,314.00 | 1,317.30 | 1,317.30 | -2.00% | 225,041 |
| Oct 10, 2025 | 1,351.40 | 1,361.50 | 1,336.00 | 1,344.20 | 1,344.20 | -0.44% | 285,977 |
| Oct 9, 2025 | 1,296.00 | 1,354.50 | 1,296.00 | 1,350.10 | 1,350.10 | 4.18% | 1,070,229 |
| Oct 8, 2025 | 1,318.80 | 1,318.80 | 1,290.00 | 1,295.90 | 1,295.90 | -1.18% | 385,021 |
| Oct 7, 2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,311.40 | 1,311.40 | -0.02% | 185,821 |
| Oct 6, 2025 | 1,320.00 | 1,332.60 | 1,303.00 | 1,311.60 | 1,311.60 | -0.05% | 404,945 |
| Oct 3, 2025 | 1,241.50 | 1,325.00 | 1,237.40 | 1,312.30 | 1,312.30 | 6.18% | 708,970 |
| Oct 1, 2025 | 1,221.00 | 1,247.10 | 1,210.00 | 1,235.90 | 1,235.90 | 0.89% | 237,883 |
| Sep 30, 2025 | 1,258.00 | 1,284.00 | 1,201.30 | 1,225.00 | 1,225.00 | -2.47% | 647,096 |
| Sep 29, 2025 | 1,231.20 | 1,269.00 | 1,231.20 | 1,256.00 | 1,256.00 | 0.80% | 202,658 |
| Sep 26, 2025 | 1,275.10 | 1,276.60 | 1,235.00 | 1,246.00 | 1,246.00 | -2.40% | 237,409 |
| Sep 25, 2025 | 1,305.00 | 1,343.20 | 1,270.00 | 1,276.60 | 1,276.60 | -2.01% | 259,873 |
| Sep 24, 2025 | 1,328.00 | 1,328.00 | 1,301.00 | 1,302.80 | 1,302.80 | -1.15% | 133,347 |
| Sep 23, 2025 | 1,310.00 | 1,325.00 | 1,306.10 | 1,318.00 | 1,318.00 | 0.36% | 156,488 |
| Sep 22, 2025 | 1,335.90 | 1,338.50 | 1,307.00 | 1,313.30 | 1,313.30 | -1.14% | 210,063 |
| Sep 19, 2025 | 1,335.00 | 1,345.00 | 1,316.70 | 1,328.50 | 1,328.50 | -0.37% | 216,705 |
| Sep 18, 2025 | 1,340.10 | 1,352.90 | 1,326.10 | 1,333.50 | 1,333.50 | -0.51% | 237,121 |
| Sep 17, 2025 | 1,319.00 | 1,345.30 | 1,308.50 | 1,340.30 | 1,340.30 | 2.02% | 338,815 |
| Sep 16, 2025 | 1,325.00 | 1,333.90 | 1,305.10 | 1,313.70 | 1,313.70 | -0.66% | 152,481 |
| Sep 15, 2025 | 1,301.00 | 1,326.60 | 1,282.00 | 1,322.40 | 1,322.40 | 2.00% | 291,712 |
| Sep 12, 2025 | 1,305.70 | 1,312.00 | 1,290.00 | 1,296.50 | 1,296.50 | -0.50% | 190,354 |
| Sep 11, 2025 | 1,315.00 | 1,321.40 | 1,301.10 | 1,303.00 | 1,303.00 | -0.89% | 129,870 |
| Sep 10, 2025 | 1,330.00 | 1,335.00 | 1,307.90 | 1,314.70 | 1,314.70 | -0.11% | 217,586 |
| Sep 9, 2025 | 1,297.50 | 1,331.70 | 1,288.00 | 1,316.10 | 1,316.10 | 1.01% | 409,516 |
| Sep 8, 2025 | 1,294.10 | 1,332.80 | 1,293.70 | 1,302.90 | 1,302.90 | 0.73% | 231,698 |
| Sep 5, 2025 | 1,297.00 | 1,308.60 | 1,283.70 | 1,293.40 | 1,293.40 | -0.37% | 146,314 |
| Sep 4, 2025 | 1,343.50 | 1,365.00 | 1,292.50 | 1,298.20 | 1,298.20 | -2.89% | 243,083 |
| Sep 3, 2025 | 1,326.10 | 1,363.00 | 1,326.00 | 1,336.90 | 1,336.90 | 1.43% | 298,722 |
| Sep 2, 2025 | 1,330.00 | 1,338.80 | 1,310.40 | 1,318.00 | 1,318.00 | -0.75% | 176,406 |
| Sep 1, 2025 | 1,292.30 | 1,333.00 | 1,286.30 | 1,328.00 | 1,328.00 | 3.04% | 332,566 |
| Aug 29, 2025 | 1,313.90 | 1,318.00 | 1,284.60 | 1,288.80 | 1,288.80 | -1.35% | 243,761 |
| Aug 28, 2025 | 1,300.10 | 1,320.00 | 1,292.00 | 1,306.50 | 1,306.50 | -0.15% | 303,741 |
| Aug 26, 2025 | 1,341.00 | 1,352.90 | 1,305.00 | 1,308.50 | 1,308.50 | -2.42% | 227,384 |
| Aug 25, 2025 | 1,360.10 | 1,379.00 | 1,336.10 | 1,340.90 | 1,340.90 | -0.95% | 283,934 |
| Aug 22, 2025 | 1,388.10 | 1,394.70 | 1,350.00 | 1,353.70 | 1,353.70 | -2.79% | 292,744 |
| Aug 21, 2025 | 1,418.10 | 1,421.80 | 1,378.00 | 1,392.60 | 1,392.60 | -1.72% | 306,819 |
| Aug 20, 2025 | 1,421.00 | 1,446.20 | 1,404.20 | 1,417.00 | 1,417.00 | 1.42% | 659,045 |
| Aug 19, 2025 | 1,379.30 | 1,407.80 | 1,373.80 | 1,397.20 | 1,397.20 | 1.30% | 295,348 |
| Aug 18, 2025 | 1,415.10 | 1,420.00 | 1,353.00 | 1,379.30 | 1,379.30 | -1.39% | 398,571 |
| Aug 14, 2025 | 1,421.00 | 1,421.00 | 1,386.70 | 1,398.70 | 1,398.70 | -0.99% | 254,882 |
| Aug 13, 2025 | 1,400.00 | 1,477.00 | 1,398.60 | 1,412.70 | 1,412.70 | 2.31% | 756,107 |
| Aug 12, 2025 | 1,392.00 | 1,421.00 | 1,375.10 | 1,380.80 | 1,380.80 | -0.65% | 196,482 |
| Aug 11, 2025 | 1,394.20 | 1,414.00 | 1,357.00 | 1,389.90 | 1,389.90 | -0.74% | 348,587 |
| Aug 8, 2025 | 1,432.90 | 1,440.00 | 1,386.00 | 1,400.30 | 1,400.30 | -2.12% | 190,207 |
| Aug 7, 2025 | 1,450.10 | 1,451.40 | 1,409.40 | 1,430.70 | 1,430.70 | -1.73% | 202,441 |
| Aug 6, 2025 | 1,460.00 | 1,464.50 | 1,427.60 | 1,455.90 | 1,455.90 | 0.33% | 212,448 |
| Aug 5, 2025 | 1,474.10 | 1,486.90 | 1,432.90 | 1,451.10 | 1,451.10 | -1.59% | 202,814 |
| Aug 4, 2025 | 1,450.40 | 1,480.00 | 1,450.40 | 1,474.60 | 1,474.60 | 2.01% | 123,177 |
| Aug 1, 2025 | 1,497.00 | 1,500.80 | 1,423.60 | 1,445.60 | 1,445.60 | -3.93% | 297,168 |
| Jul 31, 2025 | 1,500.00 | 1,529.90 | 1,474.60 | 1,504.70 | 1,504.70 | -0.89% | 448,451 |
| Jul 30, 2025 | 1,490.80 | 1,525.00 | 1,486.00 | 1,518.20 | 1,518.20 | 2.30% | 273,783 |
| Jul 29, 2025 | 1,468.20 | 1,496.60 | 1,451.00 | 1,484.10 | 1,484.10 | 0.92% | 354,952 |
| Jul 28, 2025 | 1,504.20 | 1,511.40 | 1,466.30 | 1,470.50 | 1,470.50 | -2.25% | 214,846 |
| Jul 25, 2025 | 1,533.40 | 1,541.90 | 1,502.00 | 1,504.30 | 1,504.30 | -1.90% | 304,148 |
| Jul 24, 2025 | 1,530.00 | 1,546.00 | 1,502.00 | 1,533.40 | 1,533.40 | 0.43% | 222,732 |
| Jul 23, 2025 | 1,537.00 | 1,544.00 | 1,521.00 | 1,526.80 | 1,526.80 | -0.26% | 126,817 |
| Jul 22, 2025 | 1,535.40 | 1,555.00 | 1,521.90 | 1,530.80 | 1,530.80 | 0.09% | 433,389 |
| Jul 21, 2025 | 1,473.20 | 1,535.00 | 1,473.00 | 1,529.40 | 1,529.40 | 3.86% | 591,567 |
| Jul 18, 2025 | 1,473.90 | 1,484.90 | 1,463.00 | 1,472.60 | 1,472.60 | 0.03% | 190,838 |
| Jul 17, 2025 | 1,490.90 | 1,493.90 | 1,461.50 | 1,472.10 | 1,472.10 | -1.10% | 162,867 |
| Jul 16, 2025 | 1,480.40 | 1,498.50 | 1,475.00 | 1,488.40 | 1,488.40 | 0.67% | 158,372 |
| Jul 15, 2025 | 1,490.00 | 1,500.00 | 1,475.00 | 1,478.50 | 1,478.50 | 0.01% | 194,929 |
| Jul 14, 2025 | 1,488.90 | 1,497.50 | 1,464.40 | 1,478.30 | 1,478.30 | -0.71% | 255,173 |