Lloyds Metals and Energy Limited (LLOYDSME.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Lloyds Metals and Energy Limited (LLOYDSME.NS) since IPO date, it would be worth ₹3,641.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹3,300.44, while ₹1000 invested 1 year ago would be worth ₹1,388.17. This corresponds to total returns of 264.14%, 230.04%, 38.82%, respectively, with annualized returns of 52.84%, 48.83%, 38.82%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2,025 | 2,047 | 2,047 | 2,100 | 2,015.1 | 874,405 |
| July 30, 2026 | 2,048 | 2,015.1 | 2,015.1 | 2,055 | 1,995.5 | 480,113 |
| July 29, 2026 | 1,998.9 | 2,051.3 | 2,051.3 | 2,066 | 1,995.7 | 851,134 |
| July 28, 2026 | 2,022.3 | 1,979.1 | 1,979.1 | 2,022.3 | 1,963 | 537,681 |
| July 27, 2026 | 1,959.4 | 2,014.9 | 2,014.9 | 2,037 | 1,928 | 1.48M |
| July 24, 2026 | 1,920 | 1,940.5 | 1,940.5 | 1,950 | 1,875.1 | 548,561 |
| July 23, 2026 | 1,870 | 1,930.6 | 1,930.6 | 1,948 | 1,855.1 | 587,567 |
| July 22, 2026 | 1,942 | 1,871.7 | 1,871.7 | 1,946.8 | 1,864.5 | 401,670 |
| July 21, 2026 | 1,916.4 | 1,936.4 | 1,936.4 | 1,944.9 | 1,903.2 | 681,506 |
| July 20, 2026 | 1,864 | 1,907.9 | 1,907.9 | 1,914.8 | 1,855.8 | 679,335 |
| July 17, 2026 | 1,838 | 1,865.4 | 1,865.4 | 1,876.6 | 1,799.1 | 662,493 |
| July 16, 2026 | 1,877.9 | 1,843.5 | 1,843.5 | 1,877.9 | 1,812.6 | 471,617 |
| July 15, 2026 | 1,831.9 | 1,866.1 | 1,866.1 | 1,875 | 1,810.9 | 792,356 |
| July 14, 2026 | 1,824 | 1,825.5 | 1,825.5 | 1,837 | 1,800.1 | 318,973 |
| July 13, 2026 | 1,799 | 1,827.1 | 1,827.1 | 1,833 | 1,776.1 | 444,039 |
| July 10, 2026 | 1,755 | 1,799.6 | 1,799.6 | 1,828 | 1,755 | 632,423 |
| July 09, 2026 | 1,736.9 | 1,745.1 | 1,745.1 | 1,767.9 | 1,729.3 | 363,584 |
| July 08, 2026 | 1,745 | 1,725.8 | 1,725.8 | 1,784.8 | 1,708.9 | 343,656 |
| July 07, 2026 | 1,755.6 | 1,755.6 | 1,755.6 | 1,762 | 1,735.8 | 341,336 |
| July 06, 2026 | 1,784 | 1,755.4 | 1,755.4 | 1,805.1 | 1,746.2 | 309,334 |
| July 03, 2026 | 1,825 | 1,777 | 1,777 | 1,848 | 1,771.2 | 475,569 |
| July 02, 2026 | 1,800 | 1,811.9 | 1,811.9 | 1,842 | 1,776 | 427,477 |
| July 01, 2026 | 1,816.4 | 1,805.9 | 1,805.9 | 1,834.9 | 1,781 | 523,486 |
| June 30, 2026 | 1,820 | 1,812 | 1,812 | 1,823 | 1,788.2 | 302,196 |
| June 29, 2026 | 1,725 | 1,805.7 | 1,805.7 | 1,824.8 | 1,720.6 | 1.09M |
| June 25, 2026 | 1,704.7 | 1,721.4 | 1,721.4 | 1,734.8 | 1,691.2 | 333,028 |
| June 24, 2026 | 1,768 | 1,704.3 | 1,704.3 | 1,778 | 1,700 | 694,544 |
| June 23, 2026 | 1,787.9 | 1,767.4 | 1,767.4 | 1,814 | 1,750.1 | 566,620 |
| June 22, 2026 | 1,770 | 1,785.6 | 1,785.6 | 1,809 | 1,743 | 828,685 |
| June 19, 2026 | 1,753.1 | 1,766.2 | 1,766.2 | 1,786.9 | 1,742 | 235,005 |
| June 18, 2026 | 1,764.9 | 1,756.2 | 1,756.2 | 1,772.4 | 1,740 | 312,155 |
| June 17, 2026 | 1,770 | 1,754.3 | 1,754.3 | 1,796 | 1,745 | 437,120 |
| June 16, 2026 | 1,761 | 1,765 | 1,765 | 1,775.1 | 1,731.7 | 363,359 |
| June 15, 2026 | 1,797.1 | 1,767.9 | 1,767.9 | 1,797.1 | 1,760 | 380,239 |
| June 12, 2026 | 1,715.4 | 1,761.9 | 1,761.9 | 1,774.3 | 1,705.4 | 573,860 |
| June 11, 2026 | 1,700 | 1,674.2 | 1,674.2 | 1,708.9 | 1,670 | 249,877 |
| June 10, 2026 | 1,724.4 | 1,703.8 | 1,703.8 | 1,727 | 1,678 | 475,197 |
| June 09, 2026 | 1,728 | 1,717.2 | 1,717.2 | 1,730 | 1,705 | 254,274 |
| June 08, 2026 | 1,740 | 1,711.2 | 1,711.2 | 1,760.2 | 1,700 | 297,220 |
| June 05, 2026 | 1,780.6 | 1,778.6 | 1,778.6 | 1,830.1 | 1,772 | 486,178 |
| June 04, 2026 | 1,787.6 | 1,775.5 | 1,775.5 | 1,802.9 | 1,764.3 | 472,979 |
| June 03, 2026 | 1,799.9 | 1,792.8 | 1,792.8 | 1,813.7 | 1,777.6 | 447,376 |
| 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 |