Lloyds Metals and Energy Limited (LLOYDSME.NS) NSE

1,230.90

-4.8(-0.39%)

Updated at January 14 12:53PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,260.51,235.71,235.71,273.51,232231,353
January 12, 20261,2651,252.11,252.11,270.11,224.8317,515
January 09, 20261,286.71,265.21,265.21,295.31,261185,361
January 08, 20261,3371,286.81,286.81,340.71,273.6312,867
January 07, 20261,3161,337.61,337.61,348.51,310219,178
January 06, 20261,3351,318.51,318.51,339.81,315206,196
January 05, 20261,351.91,336.21,336.21,351.91,331225,432
January 02, 20261,3581,348.81,348.81,3741,345360,426
January 01, 20261,322.51,352.41,352.41,369.81,315.4600,993
December 31, 20251,3081,321.31,321.31,3381,303.8562,155
December 30, 20251,386.51,294.31,294.31,3901,275.52.26M
December 29, 20251,369.91,387.41,387.41,3951,366368,834
December 26, 20251,374.41,369.81,369.81,3841,359.8180,806
December 24, 20251,391.41,375.21,375.21,3951,370.2255,619
December 23, 20251,356.91,389.21,389.21,3921,345664,617
December 22, 20251,303.11,352.51,352.51,3611,301.9773,144
December 19, 20251,315.11,300.91,300.91,3281,290.1566,658
December 18, 20251,309.91,309.91,309.91,3301,293.12.58M
December 17, 20251,317.61,305.41,305.41,3191,280.2435,543
December 16, 20251,283.11,309.51,309.51,3301,280.13.58M
December 15, 20251,282.11,2881,2881,295.21,271.1169,227
December 12, 20251,292.91,288.31,288.31,298.11,270.2203,664
December 11, 20251,290.11,280.21,280.21,290.11,253.8355,108
December 10, 20251,240.81,2821,2821,288.71,230451,882
December 09, 20251,2151,2401,2401,252.91,185.7363,935
December 08, 20251,221.21,219.51,219.51,2541,205326,438
December 05, 20251,198.71,220.31,220.31,223.91,186.7181,641
December 04, 20251,204.21,195.81,195.81,2111,190136,933
December 03, 20251,213.21,204.21,204.21,217.81,199129,547
December 02, 20251,213.11,210.81,210.81,2241,202.9136,026
December 01, 20251,226.21,219.71,219.71,2471,213.9194,447
November 28, 20251,2351,220.41,220.41,235.61,203.1188,904
November 27, 20251,249.11,228.91,228.91,2771,219.4373,722
November 26, 20251,194.71,2411,2411,251.91,183.3519,150
November 25, 20251,1991,188.81,188.81,203.51,170275,412
November 24, 20251,226.51,191.71,191.71,2321,186351,856
November 21, 20251,259.81,2231,2231,259.81,219.4264,656
November 19, 20251,249.61,264.81,264.81,2761,241.4305,527
November 18, 20251,259.21,249.61,249.61,2721,245343,302
November 17, 20251,2981,259.21,259.21,299.61,254342,517
November 14, 20251,271.31,287.31,287.31,3011,265.6375,053
November 13, 20251,3401,271.31,271.31,352.91,237.91.5M
November 12, 20251,320.11,316.91,316.91,3221,301233,975
November 11, 20251,3201,319.51,319.51,328.11,307.2210,860
November 10, 20251,3211,319.61,319.61,327.81,312.1154,383
November 07, 20251,307.11,315.61,315.61,324.61,287214,002
November 06, 20251,3181,314.51,314.51,3191,293.1277,376
November 04, 20251,320.91,3181,3181,3231,301262,761
November 03, 20251,3001,320.81,320.81,3301,297.6330,923
October 31, 20251,319.91,304.81,304.81,3251,301.1200,987
October 30, 20251,3131,319.91,319.91,324.41,302263,697
October 29, 20251,3221,312.41,312.41,334.61,305.9259,649
October 28, 20251,3271,3191,3191,329.21,310150,924
October 27, 20251,3361,327.71,327.71,336.51,315.3159,597
October 24, 20251,326.11,336.31,336.31,3501,320221,381
October 23, 20251,356.41,324.21,324.21,3611,321217,849
October 21, 20251,325.11,350.61,350.61,3551,322.4222,609
October 20, 20251,3371,320.71,320.71,343.11,315.1161,102
October 17, 20251,3241,323.41,323.41,336.51,313.7185,124
October 16, 20251,347.61,322.61,322.61,352.31,315423,343
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved