Lloyds Metals & Energy Ltd. LLOYDSME
NSE · India · Non-Energy Minerals
INR 1,776.80-107.20 (-5.69%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,884.00 | -0.96% | INR 1,902.50 | INR 1,918.80 | INR 1,870.00 | 333.29K |
| 2026-09-29 | INR 1,902.20 | +3.59% | INR 1,840.30 | INR 1,908.10 | INR 1,822.70 | 459.17K |
| 2026-09-28 | INR 1,836.30 | -0.09% | INR 1,834.90 | INR 1,839.80 | INR 1,807.00 | 289.53K |
| 2026-09-25 | INR 1,838.00 | +0.88% | INR 1,822.00 | INR 1,851.00 | INR 1,808.70 | 317.55K |
| 2026-09-24 | INR 1,821.90 | -3.65% | INR 1,870.00 | INR 1,881.50 | INR 1,816.00 | 278.52K |
| 2026-09-23 | INR 1,890.90 | +1.80% | INR 1,861.10 | INR 1,911.00 | INR 1,861.10 | 739.45K |
| 2026-09-22 | INR 1,857.40 | +1.80% | INR 1,830.90 | INR 1,884.00 | INR 1,828.10 | 498.98K |
| 2026-09-21 | INR 1,824.60 | -0.11% | INR 1,826.70 | INR 1,839.80 | INR 1,812.70 | 229.20K |
| 2026-09-18 | INR 1,826.70 | +1.52% | INR 1,807.80 | INR 1,831.50 | INR 1,799.50 | 342.15K |
| 2026-09-17 | INR 1,799.30 | -0.72% | INR 1,813.00 | INR 1,831.70 | INR 1,792.10 | 200.72K |
| 2026-09-16 | INR 1,812.30 | +1.88% | INR 1,780.00 | INR 1,832.30 | INR 1,765.00 | 293.73K |
| 2026-09-15 | INR 1,778.80 | -1.16% | INR 1,789.10 | INR 1,809.90 | INR 1,741.00 | 587.09K |
| 2026-09-14 | INR 1,799.60 | 0.00% | INR 1,799.60 | INR 1,799.60 | INR 1,799.60 | 0 |
| 2026-09-11 | INR 1,799.60 | -0.81% | INR 1,810.00 | INR 1,819.00 | INR 1,773.90 | 400.76K |
| 2026-09-10 | INR 1,814.30 | +0.37% | INR 1,805.50 | INR 1,826.00 | INR 1,805.00 | 191.91K |
| 2026-09-09 | INR 1,807.60 | +0.46% | INR 1,799.00 | INR 1,822.00 | INR 1,799.00 | 188.20K |
| 2026-09-08 | INR 1,799.30 | -0.21% | INR 1,803.00 | INR 1,821.00 | INR 1,780.00 | 432.00K |
| 2026-09-07 | INR 1,803.00 | -1.10% | INR 1,820.00 | INR 1,823.00 | INR 1,801.10 | 257.76K |
| 2026-09-04 | INR 1,823.00 | -1.39% | INR 1,848.70 | INR 1,850.60 | INR 1,820.10 | 146.09K |
| 2026-09-03 | INR 1,848.70 | +1.97% | INR 1,818.00 | INR 1,859.40 | INR 1,818.00 | 320.77K |
| 2026-09-02 | INR 1,813.00 | +1.28% | INR 1,785.20 | INR 1,819.00 | INR 1,770.00 | 369.75K |
| 2026-09-01 | INR 1,790.00 | -0.26% | INR 1,802.00 | INR 1,817.90 | INR 1,781.00 | 291.37K |
| 2026-08-31 | INR 1,794.60 | -0.86% | INR 1,810.00 | INR 1,830.00 | INR 1,766.10 | 450.10K |
| 2026-08-28 | INR 1,810.20 | +0.65% | INR 1,800.90 | INR 1,850.00 | INR 1,798.40 | 428.53K |
| 2026-08-27 | INR 1,798.50 | -2.56% | INR 1,851.90 | INR 1,853.00 | INR 1,789.00 | 428.23K |
| 2026-08-26 | INR 1,845.70 | +0.05% | INR 1,853.70 | INR 1,853.70 | INR 1,825.00 | 286.62K |
| 2026-08-25 | INR 1,844.70 | +0.71% | INR 1,825.20 | INR 1,857.40 | INR 1,808.50 | 240.21K |
| 2026-08-24 | INR 1,831.70 | -1.83% | INR 1,865.90 | INR 1,887.70 | INR 1,827.00 | 362.24K |
| 2026-08-21 | INR 1,865.90 | -1.35% | INR 1,891.40 | INR 1,899.90 | INR 1,849.50 | 345.26K |
| 2026-08-20 | INR 1,891.40 | -1.44% | INR 1,928.00 | INR 1,931.00 | INR 1,885.10 | 298.08K |
| 2026-08-19 | INR 1,919.00 | -1.01% | INR 1,942.00 | INR 1,942.00 | INR 1,895.80 | 259.49K |
| 2026-08-18 | INR 1,938.60 | -0.18% | INR 1,938.20 | INR 1,943.90 | INR 1,909.00 | 347.86K |
| 2026-08-17 | INR 1,942.00 | +1.22% | INR 1,920.00 | INR 1,947.00 | INR 1,908.40 | 264.02K |
| 2026-08-14 | INR 1,918.60 | +1.06% | INR 1,900.00 | INR 1,933.00 | INR 1,884.60 | 370.65K |
| 2026-08-13 | INR 1,898.40 | +0.25% | INR 1,900.00 | INR 1,944.80 | INR 1,889.00 | 846.58K |
| 2026-08-12 | INR 1,893.60 | -4.66% | INR 1,976.50 | INR 1,983.10 | INR 1,877.50 | 1.22M |
| 2026-08-11 | INR 1,986.20 | -3.24% | INR 2,060.20 | INR 2,065.00 | INR 1,965.00 | 1.48M |
| 2026-08-10 | INR 2,052.80 | -2.30% | INR 2,115.00 | INR 2,125.00 | INR 2,034.10 | 783.31K |
| 2026-08-07 | INR 2,101.20 | +2.05% | INR 2,070.00 | INR 2,109.90 | INR 2,055.60 | 609.12K |
| 2026-08-06 | INR 2,059.00 | -1.35% | INR 2,093.40 | INR 2,104.00 | INR 2,051.00 | 345.82K |
| 2026-08-05 | INR 2,087.10 | +1.66% | INR 2,062.00 | INR 2,094.00 | INR 2,055.20 | 356.37K |
| 2026-08-04 | INR 2,053.00 | +0.12% | INR 2,042.10 | INR 2,070.50 | INR 2,037.30 | 361.96K |
| 2026-08-03 | INR 2,050.60 | +0.18% | INR 2,050.90 | INR 2,068.00 | INR 2,035.10 | 607.39K |
| 2026-07-31 | INR 2,047.00 | +1.58% | INR 2,025.00 | INR 2,100.00 | INR 2,015.10 | 874.41K |
| 2026-07-30 | INR 2,015.10 | -1.76% | INR 2,048.00 | INR 2,055.00 | INR 1,995.50 | 480.34K |
| 2026-07-29 | INR 2,051.30 | +3.65% | INR 1,998.90 | INR 2,066.00 | INR 1,995.70 | 851.14K |
| 2026-07-28 | INR 1,979.10 | -1.78% | INR 2,022.30 | INR 2,022.30 | INR 1,963.00 | 537.70K |
| 2026-07-27 | INR 2,014.90 | +3.83% | INR 1,959.40 | INR 2,037.00 | INR 1,928.00 | 1.48M |
| 2026-07-24 | INR 1,940.50 | +0.51% | INR 1,920.00 | INR 1,950.00 | INR 1,875.10 | 548.56K |
| 2026-07-23 | INR 1,930.60 | +3.15% | INR 1,870.00 | INR 1,948.00 | INR 1,855.10 | 587.57K |
| 2026-07-22 | INR 1,871.70 | -3.34% | INR 1,942.00 | INR 1,946.80 | INR 1,864.50 | 401.67K |
| 2026-07-21 | INR 1,936.40 | +1.49% | INR 1,916.40 | INR 1,944.90 | INR 1,903.20 | 681.81K |
| 2026-07-20 | INR 1,907.90 | +2.28% | INR 1,864.00 | INR 1,914.80 | INR 1,855.80 | 679.34K |
| 2026-07-17 | INR 1,865.40 | +1.19% | INR 1,838.00 | INR 1,876.60 | INR 1,799.10 | 662.49K |
| 2026-07-16 | INR 1,843.50 | -1.21% | INR 1,877.90 | INR 1,877.90 | INR 1,812.60 | 471.62K |
| 2026-07-15 | INR 1,866.10 | +2.22% | INR 1,831.90 | INR 1,875.00 | INR 1,810.90 | 792.36K |
| 2026-07-14 | INR 1,825.50 | -0.09% | INR 1,824.00 | INR 1,837.00 | INR 1,800.10 | 318.74K |
| 2026-07-13 | INR 1,827.10 | +1.53% | INR 1,799.00 | INR 1,833.00 | INR 1,776.10 | 444.04K |
| 2026-07-10 | INR 1,799.60 | +3.12% | INR 1,755.00 | INR 1,828.00 | INR 1,755.00 | 632.42K |
| 2026-07-09 | INR 1,745.10 | +1.12% | INR 1,736.90 | INR 1,767.90 | INR 1,729.30 | 363.58K |
| 2026-07-08 | INR 1,725.80 | -1.70% | INR 1,745.00 | INR 1,784.80 | INR 1,708.90 | 343.66K |
| 2026-07-07 | INR 1,755.60 | +0.01% | INR 1,755.60 | INR 1,762.00 | INR 1,735.80 | 341.34K |
| 2026-07-06 | INR 1,755.40 | -1.22% | INR 1,784.00 | INR 1,805.10 | INR 1,746.20 | 309.33K |
| 2026-07-03 | INR 1,777.00 | -1.93% | INR 1,825.00 | INR 1,848.00 | INR 1,771.20 | 475.57K |
| 2026-07-02 | INR 1,811.90 | +0.33% | INR 1,800.00 | INR 1,842.00 | INR 1,776.00 | 427.48K |
| 2026-07-01 | INR 1,805.90 | -0.25% | INR 1,816.40 | INR 1,834.90 | INR 1,781.00 | 523.49K |
| 2026-06-30 | INR 1,810.40 | +0.26% | INR 1,820.00 | INR 1,823.00 | INR 1,788.20 | 302.20K |
| 2026-06-29 | INR 1,805.70 | +4.90% | INR 1,725.00 | INR 1,824.80 | INR 1,720.60 | 1.09M |
| 2026-06-26 | INR 1,721.40 | 0.00% | INR 1,721.40 | INR 1,721.40 | INR 1,721.40 | 0 |
| 2026-06-25 | INR 1,721.40 | +1.00% | INR 1,704.70 | INR 1,734.80 | INR 1,691.20 | 333.03K |
| 2026-06-24 | INR 1,704.30 | -3.57% | INR 1,768.00 | INR 1,778.00 | INR 1,700.00 | 694.54K |
| 2026-06-23 | INR 1,767.40 | -1.02% | INR 1,787.90 | INR 1,814.00 | INR 1,750.10 | 566.62K |
| 2026-06-22 | INR 1,785.60 | +1.10% | INR 1,770.00 | INR 1,809.00 | INR 1,743.00 | 828.87K |
| 2026-06-19 | INR 1,766.20 | +0.57% | INR 1,753.10 | INR 1,786.90 | INR 1,742.00 | 235.00K |
| 2026-06-18 | INR 1,756.20 | +0.11% | INR 1,764.90 | INR 1,772.40 | INR 1,740.00 | 312.16K |
| 2026-06-17 | INR 1,754.30 | -0.61% | INR 1,770.00 | INR 1,796.00 | INR 1,745.00 | 437.12K |
| 2026-06-16 | INR 1,765.00 | -0.16% | INR 1,761.00 | INR 1,775.10 | INR 1,731.70 | 363.36K |
| 2026-06-15 | INR 1,767.90 | +0.34% | INR 1,797.10 | INR 1,797.10 | INR 1,760.00 | 380.24K |
| 2026-06-12 | INR 1,761.90 | +5.24% | INR 1,715.40 | INR 1,774.30 | INR 1,705.40 | 573.86K |
| 2026-06-11 | INR 1,674.20 | -1.74% | INR 1,700.00 | INR 1,708.90 | INR 1,670.00 | 249.88K |
| 2026-06-10 | INR 1,703.80 | -0.78% | INR 1,724.40 | INR 1,727.00 | INR 1,678.00 | 476.06K |
| 2026-06-09 | INR 1,717.20 | +0.35% | INR 1,728.00 | INR 1,730.00 | INR 1,705.00 | 254.27K |
| 2026-06-08 | INR 1,711.20 | -3.79% | INR 1,740.00 | INR 1,760.20 | INR 1,700.00 | 297.22K |
| 2026-06-05 | INR 1,778.60 | +0.17% | INR 1,780.60 | INR 1,830.10 | INR 1,772.00 | 486.18K |
| 2026-06-04 | INR 1,775.50 | -0.96% | INR 1,787.60 | INR 1,802.90 | INR 1,764.30 | 472.98K |
| 2026-06-03 | INR 1,792.80 | -1.59% | INR 1,799.90 | INR 1,813.70 | INR 1,777.60 | 447.38K |
| 2026-06-02 | INR 1,821.70 | +0.23% | INR 1,817.00 | INR 1,846.80 | INR 1,802.00 | 355.88K |
| 2026-06-01 | INR 1,817.60 | +0.86% | INR 1,805.00 | INR 1,840.00 | INR 1,801.10 | 725.14K |
| 2026-05-29 | INR 1,802.10 | -3.05% | INR 1,864.90 | INR 1,864.90 | INR 1,800.00 | 649.54K |
| 2026-05-28 | INR 1,858.80 | 0.00% | INR 1,858.80 | INR 1,858.80 | INR 1,858.80 | 0 |