Lloyds Metals and Energy Limited (LLOYDSME.NS) NSE
1,795.50
-26.2(-1.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,795.50
-26.2(-1.44%)
Currency In INR
If you invested ₹1000 in Lloyds Metals and Energy Limited (LLOYDSME.NS) since IPO date, it would be worth ₹3,194.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 1 year ago would be worth ₹1,245.06, while ₹1000 invested 6 months ago would be worth ₹1,491.03. This corresponds to total returns of 219.4%, 24.51%, 49.1%, respectively, with annualized returns of 49.62%, 24.51%, 49.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,817 | 1,821.7 | 1,821.7 | 1,846.8 | 1,802 | 355,829 |
| June 01, 2026 | 1,805 | 1,817.6 | 1,817.6 | 1,840 | 1,801.1 | 725,142 |
| May 29, 2026 | 1,864.9 | 1,802.1 | 1,802.1 | 1,864.9 | 1,800 | 648,218 |
| May 27, 2026 | 1,869.8 | 1,858.8 | 1,858.8 | 1,888.6 | 1,850 | 586,714 |
| May 26, 2026 | 1,810 | 1,853.7 | 1,853.7 | 1,868 | 1,809.6 | 961,930 |
| May 25, 2026 | 1,750.5 | 1,801.4 | 1,801.4 | 1,808.4 | 1,747.6 | 943,695 |
| May 22, 2026 | 1,719.9 | 1,737.3 | 1,737.3 | 1,742.8 | 1,708 | 399,225 |
| May 21, 2026 | 1,651.1 | 1,714.1 | 1,714.1 | 1,721 | 1,651 | 567,199 |
| May 20, 2026 | 1,665 | 1,654.9 | 1,654.9 | 1,678.8 | 1,636.1 | 225,391 |
| May 19, 2026 | 1,703.7 | 1,664.5 | 1,664.5 | 1,704.9 | 1,650 | 293,616 |
| May 18, 2026 | 1,705.1 | 1,697.1 | 1,697.1 | 1,713.4 | 1,654.8 | 604,145 |
| May 15, 2026 | 1,768.5 | 1,734 | 1,734 | 1,768.5 | 1,725 | 297,190 |
| May 14, 2026 | 1,760 | 1,759 | 1,759 | 1,790 | 1,747.7 | 431,455 |
| May 13, 2026 | 1,705.9 | 1,749.8 | 1,749.8 | 1,773.4 | 1,696.6 | 804,023 |
| May 12, 2026 | 1,754 | 1,703.8 | 1,703.8 | 1,775 | 1,696.2 | 545,967 |
| May 11, 2026 | 1,738 | 1,743.7 | 1,743.7 | 1,773.6 | 1,712.8 | 621,780 |
| May 08, 2026 | 1,726.2 | 1,736.3 | 1,736.3 | 1,755 | 1,702.7 | 510,395 |
| May 07, 2026 | 1,772.4 | 1,726.7 | 1,726.7 | 1,773 | 1,721.1 | 713,279 |
| May 06, 2026 | 1,846 | 1,764.4 | 1,764.4 | 1,846 | 1,733.1 | 1.97M |
| May 05, 2026 | 1,808 | 1,783.8 | 1,783.8 | 1,834.2 | 1,756 | 1.29M |
| May 04, 2026 | 1,780 | 1,797.5 | 1,797.5 | 1,815 | 1,767.2 | 892,231 |
| April 30, 2026 | 1,782 | 1,764.4 | 1,764.4 | 1,785.2 | 1,736.7 | 503,137 |
| April 29, 2026 | 1,760.4 | 1,772.2 | 1,772.2 | 1,781 | 1,735.7 | 831,742 |
| April 28, 2026 | 1,734.3 | 1,751.9 | 1,751.9 | 1,761 | 1,710 | 855,537 |
| April 27, 2026 | 1,704.8 | 1,730.4 | 1,730.4 | 1,747 | 1,689.1 | 974,845 |
| April 24, 2026 | 1,700 | 1,695.6 | 1,695.6 | 1,701 | 1,661.1 | 488,669 |
| April 23, 2026 | 1,679.1 | 1,697.8 | 1,697.8 | 1,701 | 1,665.9 | 580,395 |
| April 22, 2026 | 1,655 | 1,679.5 | 1,679.5 | 1,684 | 1,645 | 771,478 |
| April 21, 2026 | 1,636 | 1,649.9 | 1,649.9 | 1,658 | 1,628.4 | 623,314 |
| April 20, 2026 | 1,631 | 1,629.1 | 1,629.1 | 1,653 | 1,618.4 | 760,297 |
| April 17, 2026 | 1,572.3 | 1,623.3 | 1,623.3 | 1,631 | 1,556.9 | 1.56M |
| April 16, 2026 | 1,524.2 | 1,556.7 | 1,556.7 | 1,568.8 | 1,510.1 | 849,488 |
| April 15, 2026 | 1,530 | 1,511.7 | 1,511.7 | 1,542.5 | 1,503 | 560,069 |
| April 13, 2026 | 1,486.8 | 1,502.9 | 1,502.9 | 1,515 | 1,460 | 497,651 |
| April 10, 2026 | 1,494 | 1,506.2 | 1,506.2 | 1,510 | 1,485.7 | 419,888 |
| April 09, 2026 | 1,475.9 | 1,487 | 1,487 | 1,502.3 | 1,473.3 | 438,826 |
| April 08, 2026 | 1,484.8 | 1,483.3 | 1,483.3 | 1,499.9 | 1,449.2 | 855,936 |
| April 07, 2026 | 1,438 | 1,441.9 | 1,441.9 | 1,459 | 1,423 | 561,787 |
| April 06, 2026 | 1,383.6 | 1,436.7 | 1,436.7 | 1,440 | 1,360.5 | 868,342 |
| April 02, 2026 | 1,328 | 1,388.3 | 1,388.3 | 1,398 | 1,290 | 1.01M |
| April 01, 2026 | 1,315.1 | 1,347.6 | 1,347.6 | 1,357.2 | 1,302.2 | 1.16M |
| March 30, 2026 | 1,260 | 1,271.7 | 1,271.7 | 1,296 | 1,234.4 | 473,220 |
| March 27, 2026 | 1,300 | 1,278.3 | 1,278.3 | 1,310 | 1,270.6 | 524,362 |
| March 25, 2026 | 1,272.2 | 1,307.7 | 1,307.7 | 1,340.5 | 1,270.4 | 985,557 |
| March 24, 2026 | 1,245 | 1,258.8 | 1,258.8 | 1,267 | 1,221 | 675,873 |
| March 23, 2026 | 1,230 | 1,209.6 | 1,209.6 | 1,234 | 1,186.4 | 1.48M |
| March 20, 2026 | -1 | -1 | 1,245.8 | -1 | -1 | 0 |
| March 19, 2026 | 1,228.1 | 1,185.4 | 1,185.4 | 1,228.1 | 1,177.2 | 605,964 |
| March 18, 2026 | 1,233.6 | 1,247 | 1,247 | 1,261.2 | 1,222 | 556,676 |
| March 17, 2026 | 1,153.1 | 1,236.3 | 1,236.3 | 1,242 | 1,151.2 | 1.49M |
| March 16, 2026 | 1,149 | 1,147.2 | 1,147.2 | 1,157 | 1,119.9 | 522,472 |
| March 13, 2026 | 1,195 | 1,140.8 | 1,140.8 | 1,203.2 | 1,136 | 398,683 |
| March 12, 2026 | 1,178 | 1,205 | 1,205 | 1,214.9 | 1,155.1 | 285,378 |
| March 11, 2026 | 1,182 | 1,185.6 | 1,185.6 | 1,223.8 | 1,176 | 381,897 |
| March 10, 2026 | 1,178.2 | 1,170.8 | 1,170.8 | 1,199.8 | 1,159.3 | 376,015 |
| March 09, 2026 | 1,161.8 | 1,162.3 | 1,162.3 | 1,169.8 | 1,128.5 | 309,024 |
| March 06, 2026 | 1,199.6 | 1,184 | 1,184 | 1,216.9 | 1,179.1 | 277,440 |
| March 05, 2026 | 1,177.6 | 1,205.6 | 1,205.6 | 1,212 | 1,150 | 2.44M |
| March 04, 2026 | -1 | -1 | 1,165.8 | -1 | -1 | 0 |
| March 02, 2026 | 1,182 | 1,210.5 | 1,210.5 | 1,248 | 1,182 | 455,339 |