Lloyds Metals and Energy Limited (NSE:LLOYDSME)
India
· Delayed Price · Currency is INR 1,184.00
-21.60 (-1.79%)
At close: Mar 6, 2026
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,199.60 | 1,216.90 | 1,179.10 | 1,184.00 | 1,184.00 | -1.79% | 277,470 |
| Mar 5, 2026 | 1,177.60 | 1,212.00 | 1,150.00 | 1,205.60 | 1,205.60 | 3.41% | 2,440,760 |
| Mar 4, 2026 | 1,185.00 | 1,198.40 | 1,147.60 | 1,165.80 | 1,165.80 | -3.69% | 368,790 |
| Mar 2, 2026 | 1,182.00 | 1,248.00 | 1,182.00 | 1,210.50 | 1,210.50 | -1.82% | 455,339 |
| Feb 27, 2026 | 1,264.00 | 1,268.70 | 1,228.20 | 1,233.00 | 1,233.00 | -2.48% | 318,862 |
| Feb 26, 2026 | 1,250.00 | 1,304.00 | 1,245.10 | 1,264.40 | 1,264.40 | 1.01% | 736,627 |
| Feb 25, 2026 | 1,182.60 | 1,258.00 | 1,178.30 | 1,251.80 | 1,251.80 | 7.53% | 1,388,532 |
| Feb 24, 2026 | 1,123.20 | 1,168.70 | 1,123.10 | 1,164.10 | 1,164.10 | 2.20% | 289,945 |
| Feb 23, 2026 | 1,158.00 | 1,159.00 | 1,131.00 | 1,139.00 | 1,139.00 | -0.35% | 178,885 |
| Feb 20, 2026 | 1,122.00 | 1,148.00 | 1,122.00 | 1,143.00 | 1,143.00 | 1.38% | 416,064 |
| Feb 19, 2026 | 1,223.60 | 1,223.60 | 1,125.00 | 1,127.40 | 1,127.40 | -6.93% | 1,509,019 |
| Feb 18, 2026 | 1,176.00 | 1,227.70 | 1,170.00 | 1,211.40 | 1,211.40 | 3.04% | 352,554 |
| Feb 17, 2026 | 1,187.90 | 1,205.90 | 1,169.10 | 1,175.70 | 1,175.70 | -1.04% | 346,740 |
| Feb 16, 2026 | 1,180.10 | 1,190.00 | 1,173.00 | 1,188.00 | 1,188.00 | -0.20% | 164,059 |
| Feb 13, 2026 | 1,220.10 | 1,220.10 | 1,181.10 | 1,190.40 | 1,190.40 | -2.87% | 316,311 |
| Feb 12, 2026 | 1,220.00 | 1,249.00 | 1,208.10 | 1,225.60 | 1,225.60 | 0.25% | 257,813 |
| Feb 11, 2026 | 1,252.00 | 1,252.00 | 1,215.10 | 1,222.60 | 1,222.60 | -2.17% | 1,488,384 |
| Feb 10, 2026 | 1,261.00 | 1,269.90 | 1,242.50 | 1,249.70 | 1,249.70 | -0.68% | 287,764 |
| Feb 9, 2026 | 1,270.90 | 1,284.90 | 1,252.20 | 1,258.20 | 1,258.20 | -0.25% | 277,312 |
| Feb 6, 2026 | 1,260.00 | 1,265.00 | 1,222.90 | 1,261.30 | 1,261.30 | -0.38% | 301,931 |
| Feb 5, 2026 | 1,286.00 | 1,288.60 | 1,255.20 | 1,266.10 | 1,266.10 | -1.51% | 403,513 |
| Feb 4, 2026 | 1,255.00 | 1,328.00 | 1,255.00 | 1,285.50 | 1,285.50 | 9.99% | 5,236,292 |
| Feb 3, 2026 | 1,150.00 | 1,181.70 | 1,125.00 | 1,168.70 | 1,168.70 | 6.42% | 417,616 |
| Feb 2, 2026 | 1,073.00 | 1,107.00 | 1,042.90 | 1,098.20 | 1,098.20 | 2.29% | 291,738 |
| Feb 1, 2026 | 1,100.00 | 1,118.20 | 1,050.00 | 1,073.60 | 1,073.60 | -2.74% | 270,875 |
| Jan 30, 2026 | 1,134.80 | 1,134.80 | 1,084.00 | 1,103.80 | 1,103.80 | -2.61% | 373,797 |
| Jan 29, 2026 | 1,150.00 | 1,163.00 | 1,124.50 | 1,133.40 | 1,133.40 | -0.75% | 398,141 |
| Jan 28, 2026 | 1,100.70 | 1,147.90 | 1,096.20 | 1,142.00 | 1,142.00 | 3.75% | 560,080 |
| Jan 27, 2026 | 1,121.20 | 1,130.50 | 1,096.90 | 1,100.70 | 1,100.70 | -1.33% | 645,916 |
| Jan 23, 2026 | 1,157.90 | 1,158.00 | 1,111.00 | 1,115.50 | 1,115.50 | -3.18% | 277,168 |
| Jan 22, 2026 | 1,153.10 | 1,177.80 | 1,145.70 | 1,152.10 | 1,152.10 | 0.87% | 222,480 |
| Jan 21, 2026 | 1,165.50 | 1,174.10 | 1,125.00 | 1,142.20 | 1,142.20 | -2.11% | 464,686 |
| Jan 20, 2026 | 1,204.50 | 1,207.70 | 1,155.00 | 1,166.80 | 1,166.80 | -3.24% | 497,222 |
| Jan 19, 2026 | 1,218.00 | 1,226.60 | 1,200.00 | 1,205.90 | 1,205.90 | -1.88% | 127,813 |
| Jan 16, 2026 | 1,243.90 | 1,245.40 | 1,221.10 | 1,229.00 | 1,229.00 | -0.78% | 234,967 |
| Jan 14, 2026 | 1,231.00 | 1,247.60 | 1,226.00 | 1,238.70 | 1,238.70 | 0.24% | 246,035 |
| Jan 13, 2026 | 1,260.50 | 1,273.50 | 1,232.00 | 1,235.70 | 1,235.70 | -1.31% | 231,342 |
| Jan 12, 2026 | 1,265.00 | 1,270.10 | 1,224.80 | 1,252.10 | 1,252.10 | -1.04% | 317,515 |
| Jan 9, 2026 | 1,286.70 | 1,295.30 | 1,261.00 | 1,265.20 | 1,265.20 | -1.68% | 185,361 |
| Jan 8, 2026 | 1,337.00 | 1,340.70 | 1,273.60 | 1,286.80 | 1,286.80 | -3.80% | 312,867 |
| Jan 7, 2026 | 1,316.00 | 1,348.50 | 1,310.00 | 1,337.60 | 1,337.60 | 1.45% | 219,178 |
| Jan 6, 2026 | 1,335.00 | 1,339.80 | 1,315.00 | 1,318.50 | 1,318.50 | -1.32% | 206,195 |
| Jan 5, 2026 | 1,351.90 | 1,351.90 | 1,331.00 | 1,336.20 | 1,336.20 | -0.93% | 225,432 |
| Jan 2, 2026 | 1,358.00 | 1,374.00 | 1,345.00 | 1,348.80 | 1,348.80 | -0.27% | 360,426 |
| Jan 1, 2026 | 1,322.50 | 1,369.80 | 1,315.40 | 1,352.40 | 1,352.40 | 2.35% | 601,297 |
| Dec 31, 2025 | 1,308.00 | 1,338.00 | 1,303.80 | 1,321.30 | 1,321.30 | 2.09% | 562,156 |
| Dec 30, 2025 | 1,386.50 | 1,390.00 | 1,275.50 | 1,294.30 | 1,294.30 | -6.71% | 2,259,195 |
| Dec 29, 2025 | 1,369.90 | 1,395.00 | 1,366.00 | 1,387.40 | 1,387.40 | 1.28% | 368,834 |
| Dec 26, 2025 | 1,374.40 | 1,384.00 | 1,359.80 | 1,369.80 | 1,369.80 | -0.39% | 180,818 |
| Dec 24, 2025 | 1,391.40 | 1,395.00 | 1,370.20 | 1,375.20 | 1,375.20 | -1.01% | 255,614 |
| Dec 23, 2025 | 1,356.90 | 1,392.00 | 1,345.00 | 1,389.20 | 1,389.20 | 2.71% | 664,616 |
| Dec 22, 2025 | 1,303.10 | 1,361.00 | 1,301.90 | 1,352.50 | 1,352.50 | 3.97% | 773,114 |
| Dec 19, 2025 | 1,315.10 | 1,328.00 | 1,290.10 | 1,300.90 | 1,300.90 | -0.69% | 567,162 |
| Dec 18, 2025 | 1,309.90 | 1,330.00 | 1,293.10 | 1,309.90 | 1,309.90 | 0.34% | 2,582,441 |
| Dec 17, 2025 | 1,317.60 | 1,319.00 | 1,280.20 | 1,305.40 | 1,305.40 | -0.31% | 435,545 |
| Dec 16, 2025 | 1,283.10 | 1,330.00 | 1,280.10 | 1,309.50 | 1,309.50 | 1.67% | 3,575,763 |
| Dec 15, 2025 | 1,282.10 | 1,295.20 | 1,271.10 | 1,288.00 | 1,288.00 | -0.02% | 169,227 |
| Dec 12, 2025 | 1,292.90 | 1,298.10 | 1,270.20 | 1,288.30 | 1,288.30 | 0.63% | 203,664 |
| Dec 11, 2025 | 1,290.10 | 1,290.10 | 1,253.80 | 1,280.20 | 1,280.20 | -0.14% | 354,593 |
| Dec 10, 2025 | 1,240.80 | 1,288.70 | 1,230.00 | 1,282.00 | 1,282.00 | 3.39% | 451,882 |
| Dec 9, 2025 | 1,215.00 | 1,252.90 | 1,185.70 | 1,240.00 | 1,240.00 | 1.68% | 364,185 |
| Dec 8, 2025 | 1,221.20 | 1,254.00 | 1,205.00 | 1,219.50 | 1,219.50 | -0.07% | 326,342 |
| 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 |