BSE - Delayed Quote INR

Lloyds Metals and Energy Limited (LLOYDSME.BO)

1,507.45
+15.15
+(1.02%)
At close: 3:52:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251,504.901,523.001,493.851,507.451,507.4521,665
Jun 9, 20251,475.051,511.001,460.351,492.301,492.3053,272
Jun 6, 20251,520.701,539.001,450.001,458.201,458.2070,192
Jun 5, 20251,511.001,534.751,507.151,527.701,527.7032,052
Jun 4, 20251,445.901,514.101,445.901,498.901,498.90114,850
Jun 3, 20251,379.851,459.301,358.101,445.901,445.90123,321
Jun 2, 20251,380.501,382.951,330.001,353.701,353.7027,897
May 30, 20251,422.451,430.251,380.001,392.251,392.2517,060
May 29, 20251,362.001,421.001,361.601,412.551,412.5551,750
May 28, 20251,369.951,370.001,349.301,355.201,355.2019,175
May 27, 20251,345.051,381.101,325.551,358.801,358.8018,708
May 26, 2025 1 Dividend
May 26, 20251,362.301,370.351,346.451,348.851,348.8516,399
May 23, 20251,345.951,374.001,315.951,335.351,334.3548,454
May 22, 20251,317.951,334.351,307.901,329.701,328.7013,630
May 21, 20251,325.801,330.001,300.451,320.251,319.2627,753
May 20, 20251,331.151,368.951,318.051,325.801,324.8149,681
May 19, 20251,305.651,361.001,303.351,332.401,331.4026,400
May 16, 20251,314.401,324.751,297.201,305.101,304.1220,319
May 15, 20251,341.301,341.301,297.451,313.551,312.5732,408
May 14, 20251,269.951,333.901,264.001,330.851,329.8536,929
May 13, 20251,271.401,281.901,256.601,266.351,265.4019,585
May 12, 20251,214.251,274.601,214.251,265.201,264.2519,231
May 9, 20251,169.801,189.251,146.551,173.801,172.9230,328
May 8, 20251,230.001,231.001,186.601,196.651,195.7525,721
May 7, 20251,183.051,230.001,183.051,225.151,224.2346,815
May 6, 20251,234.851,234.851,198.001,209.551,208.6415,984
May 5, 20251,193.551,240.001,193.551,229.151,228.2343,354
May 2, 20251,200.151,230.001,187.001,193.551,192.6612,048
Apr 30, 20251,201.001,229.951,200.001,202.151,201.2522,350
Apr 29, 20251,239.001,249.201,199.151,203.151,202.2546,567
Apr 28, 20251,242.201,258.001,200.651,240.951,240.0298,069
Apr 25, 20251,332.951,334.001,260.001,281.951,280.9952,207
Apr 24, 20251,320.001,336.251,301.251,326.851,325.8617,070
Apr 23, 20251,327.451,337.051,290.001,317.451,316.4646,832
Apr 22, 20251,296.051,345.851,296.051,319.801,318.8154,367
Apr 21, 20251,297.501,315.251,283.701,290.201,289.2334,481
Apr 17, 20251,287.951,295.701,264.001,286.351,285.3918,007
Apr 16, 20251,246.651,294.951,230.101,282.751,281.7917,533
Apr 15, 20251,220.001,249.401,220.001,238.351,237.4252,652
Apr 11, 20251,200.001,239.251,179.551,197.751,196.8528,695
Apr 9, 20251,180.001,182.001,123.851,150.951,150.0932,218
Apr 8, 20251,188.701,198.151,143.701,194.251,193.3667,109
Apr 7, 20251,005.051,150.001,005.051,119.301,118.46110,409
Apr 4, 20251,316.951,317.001,220.101,239.951,239.0272,389
Apr 3, 20251,310.401,349.001,300.001,320.651,319.6639,405
Apr 2, 20251,276.201,352.001,276.201,327.351,326.3648,198
Apr 1, 20251,259.951,296.151,237.151,275.251,274.3027,318
Mar 28, 20251,304.651,325.001,279.601,285.501,284.5438,829
Mar 27, 20251,265.651,296.001,253.451,289.851,288.8822,087
Mar 26, 20251,288.001,301.151,260.851,266.451,265.5021,317
Mar 25, 20251,323.601,323.601,265.601,276.101,275.1444,540
Mar 24, 20251,352.001,352.001,300.001,305.601,304.6243,628
Mar 21, 20251,280.151,318.951,259.001,312.151,311.1732,240
Mar 20, 20251,263.951,297.901,247.601,255.051,254.1179,229
Mar 19, 20251,210.001,257.951,200.001,250.101,249.1638,973
Mar 18, 20251,134.501,201.851,123.851,194.701,193.8143,056
Mar 17, 20251,135.501,135.501,114.351,125.401,124.5616,616
Mar 13, 20251,137.951,141.051,110.951,120.101,119.2633,436
Mar 12, 20251,143.601,159.751,108.001,115.751,114.9136,827
Mar 11, 20251,148.601,151.351,113.851,143.251,142.3946,441
Mar 10, 20251,150.701,177.451,145.401,151.051,150.1922,740
Mar 7, 20251,115.001,157.001,110.001,150.601,149.7443,762
Mar 6, 20251,049.951,119.651,025.001,103.451,102.6272,979
Mar 5, 2025972.151,039.00960.001,028.351,027.5867,093
Mar 4, 2025971.001,008.00957.60971.95971.2237,016
Mar 3, 20251,025.051,038.05943.25982.30981.5649,571
Feb 28, 20251,032.051,076.351,000.051,021.301,020.5496,232
Feb 27, 20251,128.101,128.851,047.051,058.151,057.3651,716
Feb 25, 20251,146.301,157.151,117.001,128.101,127.2626,702
Feb 24, 20251,175.601,182.001,143.851,146.301,145.4451,266
Feb 21, 20251,191.551,202.401,171.051,193.901,193.0146,953
Feb 20, 20251,190.851,218.701,166.501,195.501,194.6033,258
Feb 19, 20251,120.201,178.651,115.151,171.451,170.5744,180
Feb 18, 20251,131.051,143.601,095.301,134.501,133.6557,252
Feb 17, 20251,135.001,150.001,093.301,130.451,129.6056,257
Feb 14, 20251,214.951,214.951,118.151,136.751,135.9042,880
Feb 13, 20251,180.501,216.651,176.151,192.101,191.2122,195
Feb 12, 20251,101.001,194.251,101.001,180.851,179.9745,532
Feb 11, 20251,160.051,167.101,106.401,135.551,134.7079,230
Feb 10, 20251,215.351,220.001,163.051,175.401,174.5238,702
Feb 7, 20251,199.951,236.251,179.801,223.801,222.8847,343
Feb 6, 20251,171.151,217.501,171.151,203.901,203.0051,836
Feb 5, 20251,196.051,214.801,165.551,186.301,185.4156,602
Feb 4, 20251,155.201,218.001,155.201,196.101,195.2043,666
Feb 3, 20251,204.951,211.601,149.651,161.351,160.4839,805
Feb 1, 20251,239.751,258.001,209.301,227.551,226.6333,202
Jan 31, 20251,248.201,262.051,225.501,239.801,238.8750,472
Jan 30, 20251,260.501,271.451,234.751,248.201,247.2735,154
Jan 29, 20251,218.351,280.151,206.751,256.301,255.36111,328
Jan 28, 20251,284.551,305.751,144.501,232.201,231.28217,576
Jan 27, 20251,360.801,369.001,276.101,294.101,293.1390,982
Jan 24, 20251,380.501,423.751,369.401,376.051,375.0235,813
Jan 23, 20251,384.851,410.951,360.101,392.001,390.9644,714
Jan 22, 20251,414.451,414.451,313.501,377.001,375.97132,429
Jan 21, 20251,408.801,425.001,390.501,414.451,413.3942,788
Jan 20, 20251,423.551,429.801,389.051,397.501,396.4526,920
Jan 17, 20251,434.951,442.701,410.001,423.551,422.4839,491
Jan 16, 20251,454.651,463.001,423.201,434.951,433.8838,088
Jan 15, 20251,419.251,449.601,418.001,432.001,430.9350,047
Jan 14, 20251,379.251,424.001,371.851,419.201,418.1443,721
Jan 13, 20251,422.201,444.951,355.301,370.001,368.97123,698
Jan 10, 20251,431.251,477.501,417.151,451.201,450.11122,220
Jan 9, 20251,426.001,449.001,411.451,436.951,435.8792,566
Jan 8, 20251,428.101,430.601,403.501,427.451,426.3850,512
Jan 7, 20251,411.651,431.001,391.001,420.851,419.79100,393
Jan 6, 20251,440.001,449.101,325.951,385.001,383.96153,813
Jan 3, 20251,355.051,461.001,325.501,439.151,438.07276,653
Jan 2, 20251,277.951,350.151,265.001,340.951,339.95194,460
Jan 1, 20251,234.001,270.651,232.751,264.151,263.2032,307
Dec 31, 20241,218.701,233.001,194.451,231.301,230.3832,141
Dec 30, 20241,185.051,225.951,172.251,215.101,214.1975,435
Dec 27, 20241,166.501,185.001,163.601,182.251,181.3629,064
Dec 26, 20241,190.051,194.051,157.151,165.301,164.4332,654
Dec 24, 20241,158.051,193.451,157.551,189.351,188.4640,860
Dec 23, 20241,139.651,169.001,132.101,162.401,161.5343,697
Dec 20, 20241,149.001,183.101,122.751,134.401,133.5540,079
Dec 19, 20241,156.151,183.151,133.351,141.151,140.3087,891
Dec 18, 20241,152.951,188.001,147.401,179.251,178.3758,216
Dec 17, 20241,154.701,159.001,141.001,152.951,152.0933,836
Dec 16, 20241,121.801,157.451,114.001,149.651,148.7942,602
Dec 13, 20241,107.951,121.751,093.651,114.301,113.4724,829
Dec 12, 20241,116.301,124.301,085.551,098.101,097.2816,324
Dec 11, 20241,134.451,135.851,101.751,116.251,115.4148,034
Dec 10, 20241,105.151,130.751,097.251,127.301,126.4636,540
Dec 9, 20241,059.851,100.801,052.951,097.951,097.1381,268
Dec 6, 20241,069.401,069.401,041.851,050.951,050.1628,136
Dec 5, 20241,072.601,074.201,055.601,060.251,059.4636,107
Dec 4, 20241,055.551,076.401,054.401,068.501,067.7016,513
Dec 3, 20241,062.501,075.901,047.551,055.501,054.7146,805
Dec 2, 20241,050.001,093.551,042.101,052.751,051.9656,447
Nov 29, 2024968.451,061.25968.451,040.501,039.72114,688
Nov 28, 2024970.00970.20958.50968.45967.7211,822
Nov 27, 2024984.95984.95945.65960.15959.4311,339
Nov 26, 2024974.35993.40953.10956.75956.0331,223
Nov 25, 2024999.951,006.00945.25965.50964.7874,749
Nov 22, 2024919.65931.95907.95914.00913.3214,868
Nov 21, 2024938.60939.95909.90914.80914.1138,919
Nov 19, 2024922.50954.90922.50949.45948.7419,498
Nov 18, 2024919.65933.55915.30925.30924.6121,021
Nov 14, 2024955.00960.15921.60926.30925.6118,895
Nov 13, 2024983.00995.30932.50941.05940.3555,074
Nov 12, 2024999.751,013.00987.00992.95992.2117,961
Nov 11, 20241,017.351,036.00985.10990.70989.9625,641
Nov 8, 20241,002.001,021.50981.651,006.001,005.2536,178
Nov 7, 20241,015.001,028.40989.50996.05995.3037,541
Nov 6, 2024975.001,020.00975.001,016.351,015.5923,238
Nov 4, 2024975.70975.70956.20970.60969.8715,333
Nov 1, 2024972.10986.70970.60975.35974.626,858
Oct 31, 2024962.60977.15940.00971.90971.1731,393
Oct 29, 2024933.35968.90933.35953.05952.3423,770
Oct 28, 2024963.20963.20931.05938.85938.1553,013
Oct 25, 2024997.001,010.45958.00963.20962.4841,895
Oct 24, 2024950.051,002.60950.00997.05996.3047,211
Oct 23, 2024973.00997.95951.00974.70973.9762,116
Oct 22, 20241,001.951,013.50971.55977.70976.9754,581
Oct 21, 20241,000.901,025.00993.151,001.951,001.2038,407
Oct 18, 2024996.101,008.65964.85997.00996.2554,551
Oct 17, 20241,006.151,019.30993.901,002.651,001.9039,704
Oct 16, 2024998.051,031.00993.001,006.801,006.0568,708
Oct 15, 20241,000.051,041.00991.00999.15998.4071,834
Oct 14, 2024995.951,002.00961.10998.25997.5043,575
Oct 11, 2024994.701,003.95980.00983.50982.7633,270
Oct 10, 2024988.50999.00975.85994.70993.9647,191
Oct 9, 2024944.001,005.10942.10983.20982.46110,464
Oct 8, 2024893.05934.10893.05929.80929.1041,432
Oct 7, 2024984.00984.00880.95906.35905.6763,029
Oct 4, 2024994.95998.95962.25970.70969.9770,667
Oct 3, 2024976.10991.00959.50987.45986.7184,392
Oct 1, 2024948.65984.80940.20979.80979.07117,365
Sep 30, 2024949.45959.65918.25948.65947.9480,522
Sep 27, 2024921.05947.90917.00942.90942.1941,829
Sep 26, 2024884.60925.00876.10918.90918.21131,593
Sep 25, 2024889.30902.00864.10875.60874.94154,210
Sep 24, 2024887.35889.40864.05877.55876.8968,749
Sep 23, 2024850.05874.55839.25871.10870.4543,704
Sep 20, 2024817.85849.90805.00842.65842.02590,947
Sep 19, 2024825.00827.75791.85803.50802.9048,940
Sep 18, 2024827.00834.00813.00817.10816.4945,765
Sep 17, 2024790.00825.00790.00820.35819.74101,734
Sep 16, 2024784.40798.00777.60789.60789.0159,600
Sep 13, 2024759.35783.70749.00773.25772.6747,959
Sep 12, 2024750.10758.00741.70755.00754.4324,730
Sep 11, 2024755.20766.10734.10741.25740.6914,184
Sep 10, 2024769.90770.45747.15750.20749.6412,037
Sep 9, 2024768.75768.75750.55759.75759.1816,262
Sep 6, 2024777.20780.40765.00769.15768.5723,563
Sep 5, 2024777.00785.35775.00779.35778.778,277
Sep 4, 2024761.15782.30758.10778.90778.3226,753
Sep 3, 2024754.25775.80754.25771.15770.5717,902
Sep 2, 2024773.80773.80741.80765.80765.2334,515
Aug 30, 2024774.00778.70768.10774.20773.6214,869
Aug 29, 2024782.50785.05752.85769.20768.6261,484
Aug 28, 2024798.00798.00775.60780.80780.2237,427
Aug 26, 2024765.10786.50765.10778.70778.1241,723
Aug 23, 2024789.95789.95761.00769.60769.0244,127
Aug 22, 2024759.00790.00759.00776.80776.2266,303
Aug 21, 2024753.00760.00742.05755.95755.3813,152
Aug 20, 2024749.65760.00742.80747.05746.4919,871
Aug 19, 2024749.05753.00732.55749.65749.0933,177
Aug 16, 2024734.05743.55729.00740.35739.8012,347
Aug 14, 2024748.10753.00725.95733.55733.0027,223
Aug 13, 2024 1 Dividend
Aug 13, 2024757.85770.70745.00748.10747.5418,349
Aug 12, 2024769.85773.65750.00759.30757.7321,506
Aug 9, 2024736.20774.70736.20761.35759.7829,595
Aug 8, 2024740.00746.00727.20735.55734.0336,246
Aug 7, 2024726.95745.00721.45739.90738.3732,280
Aug 6, 2024736.05748.35704.75715.20713.7289,740
Aug 5, 2024765.10766.65721.95726.75725.25132,293
Aug 2, 2024770.00797.60763.15782.25780.6382,529
Aug 1, 2024738.90798.95738.00777.20775.60370,288
Jul 31, 2024747.00755.60727.00732.30730.7925,329
Jul 30, 2024740.00755.05727.55736.80735.28120,924
Jul 29, 2024748.35755.00732.25735.40733.8845,347
Jul 26, 2024725.00753.00725.00748.35746.8032,134
Jul 25, 2024708.00729.35706.60725.75724.2518,420
Jul 24, 2024711.80722.00707.60710.25708.7815,958
Jul 23, 2024700.50718.25675.00711.80710.3348,028
Jul 22, 2024710.65710.75691.95698.40696.9687,375
Jul 19, 2024740.50745.75706.15710.60709.1349,193
Jul 18, 2024742.90748.70733.10739.70738.1737,473
Jul 16, 2024754.00754.00729.75733.25731.7431,730
Jul 15, 2024769.75770.65738.10739.80738.2737,643
Jul 12, 2024751.95763.00720.55745.25743.71124,570
Jul 11, 2024763.00763.00743.00745.45743.9139,763
Jul 10, 2024776.90776.90740.85755.70754.1489,743
Jul 9, 2024757.85776.95740.15760.40758.8357,369
Jul 8, 2024765.00769.75745.25754.85753.2945,430
Jul 5, 2024778.00778.40756.30763.25761.6785,276
Jul 4, 2024739.60785.90739.60774.30772.70325,106
Jul 3, 2024743.00747.50729.75738.90737.3770,392
Jul 2, 2024743.95748.50726.80730.50728.9936,443
Jul 1, 2024730.20760.00728.10734.35732.8383,409
Jun 28, 2024739.90743.95730.00732.25730.7415,914
Jun 27, 2024728.75745.00725.95727.90726.4036,195
Jun 26, 2024726.00740.75725.45728.75727.2524,165
Jun 25, 2024725.25748.05723.50726.75725.2536,677
Jun 24, 2024734.30744.60724.55728.70727.2056,629
Jun 21, 2024748.00748.00730.00734.75733.2366,846
Jun 20, 2024723.00739.90718.05734.25732.7356,549
Jun 19, 2024754.85754.85699.00718.30716.8243,190
Jun 18, 2024725.65774.95725.65747.10745.56107,327
Jun 14, 2024729.00730.35718.55723.80722.3120,645
Jun 13, 2024719.15731.20716.65720.05718.5619,251
Jun 12, 2024734.00736.00711.10723.90722.4155,494
Jun 11, 2024732.85735.45710.50723.90722.4128,499
Jun 10, 2024725.00745.55710.20718.45716.9793,588

Related Tickers

LLOYDSENT.BO Lloyds Enterprises Limited
70.69
+0.53%
 
LLOYDSENT.NS Lloyds Enterprises Limited
70.72
+0.61%
 
KIOCL.NS KIOCL Limited
313.45
-1.15%
 
SURYAROSNI.NS Surya Roshni Limited
344.70
+1.03%
 
SALASAR.NS Salasar Techno Engineering Limited
8.88
-0.45%
 
JINDALSTEL.NS Jindal Steel & Power Limited
973.70
-0.09%
 
JINDALSAW.NS Jindal Saw Limited
247.99
+6.95%
 
SAIL.NS Steel Authority of India Limited
132.93
-0.67%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,892.10
+0.48%
 
NISTF Nippon Steel Corporation
20.45
-3.03%