Lloyds Metals and Energy Limited (BOM:512455)
India
· Delayed Price · Currency is INR 1,246.35
-29.85 (-2.34%)
At close: Sep 26, 2025
Lloyds Metals and Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,277.80 | 1,277.80 | 1,235.00 | 1,246.35 | 1,246.35 | -2.34% | 36,754 |
| Sep 25, 2025 | 1,311.95 | 1,325.00 | 1,270.75 | 1,276.20 | 1,276.20 | -2.04% | 22,237 |
| Sep 24, 2025 | 1,308.55 | 1,322.00 | 1,301.05 | 1,302.80 | 1,302.80 | -1.12% | 8,443 |
| Sep 23, 2025 | 1,310.00 | 1,324.75 | 1,306.05 | 1,317.60 | 1,317.60 | 0.33% | 14,023 |
| Sep 22, 2025 | 1,333.25 | 1,335.00 | 1,306.05 | 1,313.30 | 1,313.30 | -1.46% | 19,815 |
| Sep 19, 2025 | 1,349.85 | 1,349.85 | 1,315.35 | 1,332.70 | 1,332.70 | -0.18% | 29,361 |
| Sep 18, 2025 | 1,350.15 | 1,352.00 | 1,327.00 | 1,335.05 | 1,335.05 | -0.36% | 14,208 |
| Sep 17, 2025 | 1,315.40 | 1,345.00 | 1,309.00 | 1,339.90 | 1,339.90 | 1.89% | 17,423 |
| Sep 16, 2025 | 1,339.95 | 1,339.95 | 1,307.00 | 1,315.05 | 1,315.05 | -0.52% | 7,876 |
| Sep 15, 2025 | 1,300.00 | 1,326.75 | 1,281.65 | 1,321.90 | 1,321.90 | 1.88% | 25,662 |
| Sep 12, 2025 | 1,312.55 | 1,312.55 | 1,294.05 | 1,297.50 | 1,297.50 | -0.44% | 13,507 |
| Sep 11, 2025 | 1,314.65 | 1,320.25 | 1,300.60 | 1,303.20 | 1,303.20 | -0.87% | 10,762 |
| Sep 10, 2025 | 1,329.45 | 1,332.00 | 1,309.00 | 1,314.65 | 1,314.65 | -0.07% | 9,950 |
| Sep 9, 2025 | 1,296.15 | 1,331.95 | 1,290.00 | 1,315.60 | 1,315.60 | 0.94% | 29,269 |
| Sep 8, 2025 | 1,297.70 | 1,332.45 | 1,295.00 | 1,303.30 | 1,303.30 | 0.74% | 14,640 |
| Sep 5, 2025 | 1,302.85 | 1,306.50 | 1,284.85 | 1,293.70 | 1,293.70 | -0.43% | 21,590 |
| Sep 4, 2025 | 1,340.60 | 1,364.40 | 1,294.00 | 1,299.25 | 1,299.25 | -2.83% | 22,410 |
| Sep 3, 2025 | 1,326.40 | 1,362.80 | 1,325.50 | 1,337.05 | 1,337.05 | 1.40% | 27,488 |
| Sep 2, 2025 | 1,339.90 | 1,339.90 | 1,311.00 | 1,318.55 | 1,318.55 | -0.76% | 18,817 |
| Sep 1, 2025 | 1,289.85 | 1,332.95 | 1,285.00 | 1,328.60 | 1,328.60 | 3.04% | 40,403 |
| Aug 29, 2025 | 1,320.80 | 1,320.80 | 1,285.00 | 1,289.45 | 1,289.45 | -1.44% | 29,720 |
| Aug 28, 2025 | 1,302.05 | 1,321.25 | 1,292.00 | 1,308.25 | 1,308.25 | -0.10% | 29,324 |
| Aug 26, 2025 | 1,367.55 | 1,367.55 | 1,305.00 | 1,309.55 | 1,309.55 | -2.37% | 27,847 |
| Aug 25, 2025 | 1,353.05 | 1,378.45 | 1,336.50 | 1,341.40 | 1,341.40 | -1.00% | 25,286 |
| Aug 22, 2025 | 1,389.40 | 1,394.90 | 1,350.00 | 1,354.95 | 1,354.95 | -2.74% | 34,544 |
| Aug 21, 2025 | 1,430.05 | 1,430.05 | 1,377.60 | 1,393.10 | 1,393.10 | -1.62% | 20,212 |
| Aug 20, 2025 | 1,421.90 | 1,447.95 | 1,404.25 | 1,416.10 | 1,416.10 | 1.46% | 31,485 |
| Aug 19, 2025 | 1,379.00 | 1,406.00 | 1,373.10 | 1,395.70 | 1,395.70 | 1.20% | 11,218 |
| Aug 18, 2025 | 1,428.70 | 1,428.70 | 1,352.75 | 1,379.20 | 1,379.20 | -1.37% | 29,683 |
| Aug 14, 2025 | 1,421.50 | 1,421.50 | 1,386.50 | 1,398.30 | 1,398.30 | -0.65% | 12,956 |
| Aug 13, 2025 | 1,401.40 | 1,475.10 | 1,392.50 | 1,407.40 | 1,407.40 | 2.00% | 36,107 |
| Aug 12, 2025 | 1,407.65 | 1,424.95 | 1,373.80 | 1,379.85 | 1,379.85 | -0.72% | 20,237 |
| Aug 11, 2025 | 1,400.30 | 1,411.40 | 1,356.60 | 1,389.90 | 1,389.90 | -0.91% | 31,259 |
| Aug 8, 2025 | 1,445.95 | 1,445.95 | 1,387.25 | 1,402.70 | 1,402.70 | -1.81% | 15,597 |
| Aug 7, 2025 | 1,463.90 | 1,463.90 | 1,413.05 | 1,428.50 | 1,428.50 | -1.79% | 14,688 |
| Aug 6, 2025 | 1,453.70 | 1,461.80 | 1,428.80 | 1,454.55 | 1,454.55 | 0.11% | 18,093 |
| Aug 5, 2025 | 1,479.40 | 1,481.00 | 1,431.15 | 1,452.90 | 1,452.90 | -1.42% | 11,553 |
| Aug 4, 2025 | 1,446.25 | 1,479.95 | 1,446.25 | 1,473.80 | 1,473.80 | 1.95% | 10,736 |
| Aug 1, 2025 | 1,504.55 | 1,504.55 | 1,425.50 | 1,445.65 | 1,445.65 | -3.74% | 20,158 |
| Jul 31, 2025 | 1,498.50 | 1,529.80 | 1,475.50 | 1,501.75 | 1,501.75 | -1.06% | 23,854 |
| Jul 30, 2025 | 1,490.00 | 1,525.00 | 1,487.30 | 1,517.85 | 1,517.85 | 2.10% | 22,884 |
| Jul 29, 2025 | 1,462.65 | 1,497.25 | 1,457.05 | 1,486.70 | 1,486.70 | 1.02% | 12,342 |
| Jul 28, 2025 | 1,517.25 | 1,517.25 | 1,466.75 | 1,471.65 | 1,471.65 | -2.16% | 17,098 |
| Jul 25, 2025 | 1,534.95 | 1,540.80 | 1,501.05 | 1,504.10 | 1,504.10 | -1.91% | 26,060 |
| Jul 24, 2025 | 1,534.05 | 1,545.90 | 1,503.00 | 1,533.45 | 1,533.45 | 0.45% | 20,121 |
| Jul 23, 2025 | 1,539.35 | 1,541.55 | 1,520.90 | 1,526.60 | 1,526.60 | -0.19% | 16,897 |
| Jul 22, 2025 | 1,532.05 | 1,554.85 | 1,522.75 | 1,529.55 | 1,529.55 | 0.01% | 21,431 |
| Jul 21, 2025 | 1,470.25 | 1,535.00 | 1,470.25 | 1,529.35 | 1,529.35 | 3.92% | 21,351 |
| Jul 18, 2025 | 1,484.55 | 1,484.55 | 1,461.80 | 1,471.65 | 1,471.65 | -0.03% | 12,601 |
| Jul 17, 2025 | 1,487.35 | 1,493.20 | 1,462.10 | 1,472.10 | 1,472.10 | -1.02% | 13,640 |