Lloyds Metals and Energy Limited (LLOYDSME.NS) NSE

1,342.30

+18.1(+1.37%)

Updated at October 24 10:43AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 15, 20251,3241,342.61,342.61,348.31,324222,013
October 14, 20251,3241,323.41,323.41,331.91,306.6289,799
October 13, 20251,340.11,317.31,317.31,346.11,314225,305
October 10, 20251,351.41,344.21,344.21,361.51,336285,993
October 09, 20251,2961,350.11,350.11,354.51,2961.07M
October 08, 20251,318.81,295.91,295.91,318.81,290385,040
October 07, 20251,3101,311.41,311.41,3151,295185,830
October 06, 20251,3201,311.61,311.61,332.61,303404,957
October 03, 20251,241.51,312.31,312.31,3251,237.4708,960
October 01, 20251,2211,235.91,235.91,247.11,210237,883
September 30, 20251,2581,2251,2251,2841,201.3647,501
September 29, 20251,231.21,2561,2561,2691,231.2203,114
September 26, 20251,275.11,2461,2461,276.61,235237,409
September 25, 20251,3051,276.61,276.61,343.21,270260,638
September 24, 20251,3281,302.81,302.81,3281,301133,347
September 23, 20251,3101,3181,3181,3251,306.1156,518
September 22, 20251,335.91,313.31,313.31,338.51,307210,045
September 19, 20251,3351,328.51,328.51,3451,316.7216,714
September 18, 20251,340.11,333.51,333.51,352.91,326.1237,121
September 17, 20251,3191,340.31,340.31,345.31,308.5338,800
September 16, 20251,3251,313.71,313.71,333.91,305.1152,481
September 15, 20251,3011,322.41,322.41,326.61,282291,712
September 12, 20251,305.71,296.51,296.51,3121,290190,355
September 11, 20251,3151,3031,3031,321.41,301.1129,870
September 10, 20251,3301,314.71,314.71,3351,307.9217,586
September 09, 20251,297.51,316.11,316.11,331.71,288409,516
September 08, 20251,294.11,302.91,302.91,332.81,293.7231,717
September 05, 20251,2971,293.41,293.41,308.61,283.7146,314
September 04, 20251,343.51,298.21,298.21,3651,292.5243,096
September 03, 20251,326.11,336.91,336.91,3631,326298,733
September 02, 20251,3301,3181,3181,338.81,310.4176,407
September 01, 20251,292.31,3281,3281,3331,286.3332,566
August 29, 20251,313.91,288.81,288.81,3181,284.6243,764
August 28, 20251,300.11,306.51,306.51,3201,292304,152
August 26, 20251,3411,308.51,308.51,352.91,305227,384
August 25, 20251,360.11,340.91,340.91,3791,336.1283,994
August 22, 20251,388.11,353.71,353.71,394.71,350292,827
August 21, 20251,418.11,392.61,392.61,421.81,378306,819
August 20, 20251,4211,4171,4171,446.21,404.2659,045
August 19, 20251,379.31,397.21,397.21,407.81,373.8295,356
August 18, 20251,415.11,379.31,379.31,4201,353398,187
August 14, 20251,4211,398.71,398.71,4211,386.7254,882
August 13, 20251,4001,412.71,412.71,4771,398.6756,107
August 12, 20251,3921,380.81,380.81,4211,375.1196,482
August 11, 20251,394.21,389.91,389.91,4141,357348,587
August 08, 20251,432.91,400.31,400.31,4401,386190,207
August 07, 20251,450.11,430.71,430.71,451.41,409.4202,441
August 06, 20251,4601,455.91,455.91,464.51,427.6212,448
August 05, 20251,474.11,451.11,451.11,486.91,432.9202,814
August 04, 20251,450.41,474.91,474.91,4801,450.4112,503
August 01, 20251,4971,445.61,445.61,500.81,423.6297,168
July 31, 20251,5001,504.71,504.71,529.91,474.6448,451
July 30, 20251,490.81,518.21,518.21,5251,486273,783
July 29, 20251,468.21,484.11,484.11,496.61,451354,952
July 28, 20251,504.21,470.51,470.51,511.41,466.3214,846
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved