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 |