Lloyds Metals and Energy Limited (LLOYDSME.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LLOYDSME.NS Historical Return
If you invested ₹1000 in Lloyds Metals and Energy Limited (LLOYDSME.NS) since IPO date, it would be worth ₹3,166.47 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹3,243.62, while ₹1000 invested 1 year ago would be worth ₹1,356.4. This corresponds to total returns of 216.65%, 224.36%, 35.64%, respectively, with annualized returns of 43.1%, 47.97%, 35.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LLOYDSME.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,878.5 | 1,776.8 | 1,776.8 | 1,883.8 | 1,767 | 982,901 |
| September 30, 2026 | 1,902.5 | 1,884 | 1,884 | 1,918.8 | 1,870 | 333,166 |
| September 29, 2026 | 1,840.3 | 1,902.2 | 1,902.2 | 1,908.1 | 1,822.7 | 459,165 |
| September 28, 2026 | 1,834.9 | 1,836.3 | 1,836.3 | 1,839.8 | 1,807 | 289,529 |
| September 25, 2026 | 1,822 | 1,838 | 1,838 | 1,851 | 1,808.7 | 317,556 |
| September 24, 2026 | 1,870 | 1,821.9 | 1,821.9 | 1,881.5 | 1,816 | 278,524 |
| September 23, 2026 | 1,861.1 | 1,890.9 | 1,890.9 | 1,911 | 1,861.1 | 739,451 |
| September 22, 2026 | 1,830.9 | 1,857.4 | 1,857.4 | 1,884 | 1,828.1 | 499,014 |
| September 21, 2026 | 1,826.7 | 1,824.6 | 1,824.6 | 1,839.8 | 1,812.7 | 229,204 |
| September 18, 2026 | 1,807.8 | 1,826.7 | 1,826.7 | 1,831.5 | 1,799.5 | 341,803 |
| September 17, 2026 | 1,813 | 1,799.3 | 1,799.3 | 1,831.7 | 1,792.1 | 200,722 |
| September 16, 2026 | 1,780 | 1,812.3 | 1,812.3 | 1,832.3 | 1,765 | 293,425 |
| September 15, 2026 | 1,789.1 | 1,778.8 | 1,778.8 | 1,809.9 | 1,741 | 587,099 |
| September 11, 2026 | 1,810 | 1,799.6 | 1,799.6 | 1,819 | 1,773.9 | 400,778 |
| September 10, 2026 | 1,805.5 | 1,814.3 | 1,814.3 | 1,826 | 1,805 | 191,914 |
| September 09, 2026 | 1,799 | 1,807.6 | 1,807.6 | 1,822 | 1,799 | 186,759 |
| September 08, 2026 | 1,803 | 1,799.3 | 1,799.3 | 1,821 | 1,780 | 432,072 |
| September 07, 2026 | 1,820 | 1,803 | 1,803 | 1,823 | 1,801.1 | 257,850 |
| September 04, 2026 | 1,848.7 | 1,823 | 1,823 | 1,850.6 | 1,820.1 | 146,092 |
| September 03, 2026 | 1,818 | 1,848.7 | 1,848.7 | 1,859.4 | 1,818 | 320,770 |
| September 02, 2026 | 1,785.2 | 1,813 | 1,813 | 1,819 | 1,770 | 369,839 |
| September 01, 2026 | 1,802 | 1,790 | 1,790 | 1,817.9 | 1,781 | 291,392 |
| August 31, 2026 | 1,810 | 1,794.6 | 1,794.6 | 1,830 | 1,766.1 | 450,097 |
| August 28, 2026 | 1,800.9 | 1,810.2 | 1,810.2 | 1,850 | 1,798.4 | 427,611 |
| August 27, 2026 | 1,851.9 | 1,798.5 | 1,798.5 | 1,853 | 1,789 | 428,390 |
| August 26, 2026 | 1,853.7 | 1,845.7 | 1,845.7 | 1,853.7 | 1,825 | 286,776 |
| August 25, 2026 | 1,825.2 | 1,844.7 | 1,844.7 | 1,857.4 | 1,808.5 | 240,152 |
| August 24, 2026 | 1,865.9 | 1,831.7 | 1,831.7 | 1,887.7 | 1,827 | 362,235 |
| August 21, 2026 | 1,891.4 | 1,865.9 | 1,865.9 | 1,899.9 | 1,849.5 | 345,295 |
| August 20, 2026 | 1,928 | 1,891.4 | 1,891.4 | 1,931 | 1,885.1 | 298,160 |
| August 19, 2026 | 1,942 | 1,919 | 1,919 | 1,942 | 1,895.8 | 259,494 |
| August 18, 2026 | 1,938.2 | 1,938.6 | 1,938.6 | 1,943.9 | 1,909 | 347,854 |
| August 17, 2026 | 1,920 | 1,942 | 1,942 | 1,947 | 1,908.4 | 264,021 |
| August 14, 2026 | 1,900 | 1,918.6 | 1,918.6 | 1,933 | 1,884.6 | 370,653 |
| August 13, 2026 | 1,900 | 1,898.4 | 1,898.4 | 1,944.8 | 1,889 | 846,731 |
| August 12, 2026 | 1,976.5 | 1,893.6 | 1,893.6 | 1,983.1 | 1,877.5 | 1.22M |
| August 11, 2026 | 2,060.2 | 1,986.2 | 1,986.2 | 2,065 | 1,965 | 1.48M |
| August 10, 2026 | 2,115 | 2,052.8 | 2,052.8 | 2,125 | 2,034.1 | 783,313 |
| August 07, 2026 | 2,070 | 2,101.2 | 2,101.2 | 2,109.9 | 2,055.6 | 609,266 |
| August 06, 2026 | 2,093.4 | 2,059 | 2,059 | 2,104 | 2,051 | 345,653 |
| August 05, 2026 | 2,062 | 2,087.1 | 2,087.1 | 2,094 | 2,055.2 | 356,372 |
| August 04, 2026 | 2,042.1 | 2,053 | 2,053 | 2,070.5 | 2,037.3 | 361,959 |
| August 03, 2026 | 2,050.9 | 2,050.6 | 2,050.6 | 2,068 | 2,035.1 | 607,416 |
| 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 |
AD
