Lloyds Metals and Energy Limited - LLOYDSME.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,241.5	1,312.3	1,312.3	1,325	1,237.4	708,960
October 01, 2025	1,221	1,235.9	1,235.9	1,247.1	1,210	237,883
September 30, 2025	1,258	1,225	1,225	1,284	1,201.3	647,501
September 29, 2025	1,231.2	1,256	1,256	1,269	1,231.2	203,114
September 26, 2025	1,275.1	1,246	1,246	1,276.6	1,235	237,409
September 25, 2025	1,305	1,276.6	1,276.6	1,343.2	1,270	260,638
September 24, 2025	1,328	1,302.8	1,302.8	1,328	1,301	133,347
September 23, 2025	1,310	1,318	1,318	1,325	1,306.1	156,518
September 22, 2025	1,335.9	1,313.3	1,313.3	1,338.5	1,307	210,045
September 19, 2025	1,335	1,328.5	1,328.5	1,345	1,316.7	216,714
September 18, 2025	1,340.1	1,333.5	1,333.5	1,352.9	1,326.1	237,121
September 17, 2025	1,319	1,340.3	1,340.3	1,345.3	1,308.5	338,800
September 16, 2025	1,325	1,313.7	1,313.7	1,333.9	1,305.1	152,481
September 15, 2025	1,301	1,322.4	1,322.4	1,326.6	1,282	291,712
September 12, 2025	1,305.7	1,296.5	1,296.5	1,312	1,290	190,355
September 11, 2025	1,315	1,303	1,303	1,321.4	1,301.1	129,870
September 10, 2025	1,330	1,314.7	1,314.7	1,335	1,307.9	217,586
September 09, 2025	1,297.5	1,316.1	1,316.1	1,331.7	1,288	409,516
September 08, 2025	1,294.1	1,302.9	1,302.9	1,332.8	1,293.7	231,717
September 05, 2025	1,297	1,293.4	1,293.4	1,308.6	1,283.7	146,314
September 04, 2025	1,343.5	1,298.2	1,298.2	1,365	1,292.5	243,096
September 03, 2025	1,326.1	1,336.9	1,336.9	1,363	1,326	298,733
September 02, 2025	1,330	1,318	1,318	1,338.8	1,310.4	176,407
September 01, 2025	1,292.3	1,328	1,328	1,333	1,286.3	332,566
August 29, 2025	1,313.9	1,288.8	1,288.8	1,318	1,284.6	243,764
August 28, 2025	1,300.1	1,306.5	1,306.5	1,320	1,292	304,152
August 26, 2025	1,341	1,308.5	1,308.5	1,352.9	1,305	227,384
August 25, 2025	1,360.1	1,340.9	1,340.9	1,379	1,336.1	283,994
August 22, 2025	1,388.1	1,353.7	1,353.7	1,394.7	1,350	292,827
August 21, 2025	1,418.1	1,392.6	1,392.6	1,421.8	1,378	306,819
August 20, 2025	1,421	1,417	1,417	1,446.2	1,404.2	659,045
August 19, 2025	1,379.3	1,397.2	1,397.2	1,407.8	1,373.8	295,356
August 18, 2025	1,415.1	1,379.3	1,379.3	1,420	1,353	398,187
August 14, 2025	1,421	1,398.7	1,398.7	1,421	1,386.7	254,882
August 13, 2025	1,400	1,412.7	1,412.7	1,477	1,398.6	756,107
August 12, 2025	1,392	1,380.8	1,380.8	1,421	1,375.1	196,482
August 11, 2025	1,394.2	1,389.9	1,389.9	1,414	1,357	348,587
August 08, 2025	1,432.9	1,400.3	1,400.3	1,440	1,386	190,207
August 07, 2025	1,450.1	1,430.7	1,430.7	1,451.4	1,409.4	202,441
August 06, 2025	1,460	1,455.9	1,455.9	1,464.5	1,427.6	212,448
August 05, 2025	1,474.1	1,451.1	1,451.1	1,486.9	1,432.9	202,814
August 04, 2025	1,450.4	1,474.9	1,474.9	1,480	1,450.4	112,503
August 01, 2025	1,497	1,445.6	1,445.6	1,500.8	1,423.6	297,168
July 31, 2025	1,500	1,504.7	1,504.7	1,529.9	1,474.6	448,451
July 30, 2025	1,490.8	1,518.2	1,518.2	1,525	1,486	273,783
July 29, 2025	1,468.2	1,484.1	1,484.1	1,496.6	1,451	354,952
July 28, 2025	1,504.2	1,470.5	1,470.5	1,511.4	1,466.3	214,846
July 25, 2025	1,533.4	1,504.3	1,504.3	1,541.9	1,502	304,148
July 24, 2025	1,530	1,533.4	1,533.4	1,546	1,502	222,732
July 23, 2025	1,537	1,526.8	1,526.8	1,544	1,521	126,817
July 22, 2025	1,535.4	1,530.8	1,530.8	1,555	1,521.9	433,389
July 21, 2025	1,473.2	1,529.4	1,529.4	1,535	1,473	591,567
July 18, 2025	1,473.9	1,472.6	1,472.6	1,484.9	1,463	190,838
July 17, 2025	1,490.9	1,472.1	1,472.1	1,493.9	1,461.5	162,867
July 16, 2025	1,480.4	1,488.4	1,488.4	1,498.5	1,475	158,372
July 15, 2025	1,490	1,478.5	1,478.5	1,500	1,475	194,327
July 14, 2025	1,488.9	1,478.3	1,478.3	1,497.5	1,464.4	255,173
July 11, 2025	1,521	1,488.9	1,488.9	1,522	1,485	269,107
July 10, 2025	1,486.8	1,522.5	1,522.5	1,543	1,480.2	540,305
July 09, 2025	1,486	1,480.2	1,480.2	1,496.7	1,466	507,484

Lloyds Metals and Energy Limited (LLOYDSME.NS) NSE