NSE - Delayed Quote INR

Lloyds Metals and Energy Limited (LLOYDSME.NS)

1,507.40
-0.50
(-0.03%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251,506.001,537.501,494.501,507.401,507.40388,028
Jun 10, 20251,500.101,524.001,494.001,507.901,507.90385,704
Jun 9, 20251,477.701,511.901,459.301,492.401,492.40484,360
Jun 6, 20251,539.001,539.801,448.101,458.901,458.90610,972
Jun 5, 20251,505.001,533.501,503.101,527.601,527.60593,689
Jun 4, 20251,450.101,515.001,450.101,500.001,500.001,372,822
Jun 3, 20251,354.501,459.001,354.501,442.101,442.101,346,644
Jun 2, 20251,380.001,383.301,330.001,353.501,353.50530,875
May 30, 20251,417.101,432.201,380.001,393.101,393.10440,723
May 29, 20251,364.001,422.001,359.501,413.501,413.50909,796
May 28, 20251,360.001,369.501,350.901,356.101,356.10272,255
May 27, 20251,356.001,381.101,325.201,357.501,357.50582,879
May 26, 2025 1 Dividend
May 26, 20251,347.001,361.001,341.101,349.001,349.00389,093
May 23, 20251,330.101,374.601,320.001,339.201,338.20780,445
May 22, 20251,318.001,335.001,305.501,329.401,328.41286,617
May 21, 20251,319.101,330.001,302.001,321.001,320.01279,813
May 20, 20251,340.001,369.001,318.001,325.801,324.81710,250
May 19, 20251,308.101,361.001,302.201,330.901,329.91943,214
May 16, 20251,319.701,325.001,296.601,306.601,305.62395,724
May 15, 20251,337.701,341.001,296.201,314.301,313.32518,291
May 14, 20251,265.101,333.001,264.501,330.801,329.81661,621
May 13, 20251,266.501,282.601,255.701,267.001,266.05366,036
May 12, 20251,221.901,274.901,221.901,263.001,262.06473,889
May 9, 20251,170.101,187.001,145.101,175.501,174.62343,588
May 8, 20251,228.801,234.701,186.201,197.301,196.41193,604
May 7, 20251,225.001,232.601,183.001,225.001,224.09529,400
May 6, 20251,229.001,232.701,198.101,209.101,208.20201,790
May 5, 20251,193.501,240.001,193.301,229.701,228.78430,126
May 2, 20251,209.901,230.801,196.501,197.201,196.31265,245
Apr 30, 20251,200.001,228.801,198.301,203.201,202.30326,410
Apr 29, 20251,240.001,250.001,200.001,203.201,202.30419,929
Apr 28, 20251,244.001,258.401,201.101,239.801,238.87896,357
Apr 25, 20251,324.801,344.001,251.001,280.601,279.64518,754
Apr 24, 20251,319.901,337.001,297.901,326.801,325.81435,739
Apr 23, 20251,334.001,339.001,290.401,317.701,316.72320,177
Apr 22, 20251,304.201,346.001,300.001,319.701,318.71664,596
Apr 21, 20251,288.001,316.001,285.901,289.501,288.54372,555
Apr 17, 20251,286.001,296.001,263.601,286.201,285.24326,120
Apr 16, 20251,240.001,295.001,227.701,284.101,283.14384,294
Apr 15, 20251,214.601,250.001,214.601,238.401,237.48406,486
Apr 11, 20251,199.951,240.001,175.201,197.351,196.46504,187
Apr 9, 20251,182.501,183.401,124.001,151.551,150.69421,485
Apr 8, 20251,151.001,198.101,144.651,194.951,194.06533,399
Apr 7, 20251,015.001,151.601,015.001,118.301,117.461,292,327
Apr 4, 20251,315.151,319.451,220.001,239.801,238.87538,329
Apr 3, 20251,326.001,349.001,299.251,320.451,319.46383,976
Apr 2, 20251,278.801,352.001,278.101,329.801,328.81834,285
Apr 1, 20251,256.001,296.001,236.001,276.851,275.90414,916
Mar 28, 20251,300.001,326.451,281.051,287.251,286.29400,297
Mar 27, 20251,263.201,294.001,254.601,288.151,287.19326,691
Mar 26, 20251,297.701,299.401,260.001,266.201,265.25268,809
Mar 25, 20251,315.101,321.701,270.001,279.201,278.24378,511
Mar 24, 20251,336.001,346.451,300.001,305.801,304.82476,943
Mar 21, 20251,278.001,317.001,257.801,312.151,311.171,024,910
Mar 20, 20251,260.001,297.001,250.001,256.901,255.96702,817
Mar 19, 20251,213.001,258.401,199.001,249.451,248.52575,227
Mar 18, 20251,123.951,123.951,123.951,123.951,123.11-
Mar 17, 20251,135.051,138.101,114.001,123.951,123.11188,164
Mar 13, 20251,130.001,141.851,113.651,121.801,120.96200,283
Mar 12, 20251,147.951,161.901,107.701,114.251,113.42246,949
Mar 11, 20251,140.501,152.001,113.451,143.451,142.60411,028
Mar 10, 20251,155.001,176.701,145.001,155.651,154.79569,950
Mar 7, 20251,110.151,156.001,110.151,151.701,150.84814,016
Mar 6, 20251,047.701,120.001,025.151,103.601,102.781,029,440
Mar 5, 2025979.701,038.40959.201,027.801,027.03748,721
Mar 4, 2025979.751,008.45957.10970.60969.88555,851
Mar 3, 20251,030.351,037.40942.15983.10982.37607,934
Feb 28, 20251,037.951,076.95999.501,021.101,020.34641,511
Feb 27, 20251,123.951,129.751,049.351,058.001,057.21516,228
Feb 25, 20251,142.001,157.301,116.501,123.951,123.11317,181
Feb 24, 20251,179.451,181.901,145.001,146.651,145.79340,681
Feb 21, 20251,191.651,202.001,170.451,193.551,192.66271,500
Feb 20, 20251,176.751,218.801,164.601,193.101,192.21341,203
Feb 19, 20251,116.051,179.201,110.801,171.901,171.02266,946
Feb 18, 20251,129.951,144.501,095.001,138.001,137.15407,723
Feb 17, 20251,129.051,149.901,092.651,129.751,128.91392,863
Feb 14, 20251,196.101,198.401,117.001,136.501,135.65597,064
Feb 13, 20251,181.051,217.001,176.101,192.201,191.31433,864
Feb 12, 20251,101.051,196.201,101.051,181.051,180.17656,972
Feb 11, 20251,163.001,173.951,105.701,137.901,137.05531,073
Feb 10, 20251,221.001,221.951,156.101,175.201,174.32247,839
Feb 7, 20251,195.001,236.001,180.001,222.851,221.94349,220
Feb 6, 20251,175.001,217.001,175.001,204.001,203.10434,344
Feb 5, 20251,195.251,214.801,164.251,184.551,183.67692,282
Feb 4, 20251,157.501,218.451,157.501,195.251,194.36912,909
Feb 3, 20251,202.001,212.251,148.001,157.601,156.74521,974
Feb 1, 20251,232.051,258.451,208.001,227.951,227.03185,191
Jan 31, 20251,247.001,264.951,225.301,239.101,238.17373,999
Jan 30, 20251,261.001,272.451,232.501,248.601,247.67376,885
Jan 29, 20251,210.051,280.001,204.451,257.951,257.01743,894
Jan 28, 20251,290.001,307.851,142.401,231.701,230.781,601,579
Jan 27, 20251,367.001,372.001,274.001,294.551,293.58645,317
Jan 24, 20251,398.451,421.951,368.051,375.201,374.17251,307
Jan 23, 20251,378.001,410.001,359.451,391.201,390.16343,200
Jan 22, 20251,411.151,412.001,312.801,378.401,377.37890,147
Jan 21, 20251,402.001,425.001,389.501,414.151,413.09433,503
Jan 20, 20251,425.001,428.001,390.001,396.101,395.06251,402
Jan 17, 20251,435.951,444.851,408.551,423.551,422.49229,944
Jan 16, 20251,450.001,463.001,420.001,434.501,433.43661,457
Jan 15, 20251,425.001,449.001,418.601,432.751,431.68508,793
Jan 14, 20251,375.001,424.001,370.051,418.601,417.54431,694
Jan 13, 20251,441.901,446.901,355.001,371.401,370.38817,318
Jan 10, 20251,435.001,478.001,418.001,449.651,448.571,224,904
Jan 9, 20251,426.001,449.001,411.001,435.751,434.68789,529
Jan 8, 20251,426.001,430.001,403.001,427.301,426.23517,496
Jan 7, 20251,405.001,431.001,391.001,420.901,419.84700,577
Jan 6, 20251,439.001,447.151,325.001,384.351,383.321,705,094
Jan 3, 20251,360.001,460.001,325.651,441.251,440.173,152,260
Jan 2, 20251,271.051,350.001,263.501,340.751,339.751,992,520
Jan 1, 20251,238.301,269.001,231.151,263.001,262.06932,052
Dec 31, 20241,216.001,233.001,195.001,231.851,230.93513,975
Dec 30, 20241,189.901,226.001,172.101,215.151,214.241,183,598
Dec 27, 20241,167.501,185.601,161.801,181.801,180.92288,300
Dec 26, 20241,198.301,198.301,158.651,167.301,166.43363,405
Dec 24, 20241,169.901,194.001,156.101,189.151,188.261,198,269
Dec 23, 20241,128.051,169.701,128.051,162.701,161.831,141,695
Dec 20, 20241,149.001,182.001,120.101,135.001,134.15869,529
Dec 19, 20241,160.001,183.101,133.001,141.401,140.55923,876
Dec 18, 20241,159.801,186.001,145.401,178.351,177.471,192,306
Dec 17, 20241,151.301,158.001,141.001,153.751,152.89374,344
Dec 16, 20241,115.651,158.001,112.051,148.751,147.891,034,277
Dec 13, 20241,103.351,121.001,092.001,115.651,114.82500,424
Dec 12, 20241,122.451,122.451,084.401,098.201,097.38561,074
Dec 11, 20241,135.001,139.451,102.601,117.751,116.92634,555
Dec 10, 20241,115.001,130.001,096.051,125.301,124.46970,387
Dec 9, 20241,051.951,100.001,051.951,098.001,097.181,823,721
Dec 6, 20241,060.101,064.501,041.501,050.801,050.02220,141
Dec 5, 20241,072.951,074.901,054.951,060.201,059.41307,120
Dec 4, 20241,059.151,076.451,052.001,069.351,068.55553,366
Dec 3, 20241,057.501,077.001,047.551,057.301,056.51433,505
Dec 2, 20241,055.001,094.851,041.751,050.251,049.47860,927
Nov 29, 2024977.001,063.00972.001,039.501,038.722,256,934
Nov 28, 2024961.90970.00958.45968.70967.98179,935
Nov 27, 2024958.95973.35945.00961.25960.53283,675
Nov 26, 2024968.70993.45952.75958.15957.43328,506
Nov 25, 2024982.501,010.00951.55965.50964.78675,255
Nov 22, 2024912.50932.50907.95913.20912.52227,515
Nov 21, 2024948.00948.00910.50914.95914.27185,314
Nov 19, 2024922.00955.30920.05948.70947.99230,497
Nov 18, 2024924.25938.00915.00924.20923.51209,992
Nov 14, 2024942.00961.95920.00924.25923.56317,144
Nov 13, 2024982.05997.55932.35942.05941.35301,208
Nov 12, 2024994.501,014.00987.00992.35991.61205,502
Nov 11, 20241,011.051,036.25990.00992.00991.26412,654
Nov 8, 2024993.751,021.70981.051,006.051,005.30418,618
Nov 7, 20241,014.501,030.00990.00995.75995.01178,607
Nov 6, 2024971.151,020.00971.151,016.051,015.29429,220
Nov 5, 2024970.25987.60966.95975.50974.77156,433
Nov 4, 2024978.15979.70955.00970.15969.43205,641
Nov 1, 2024972.85986.00965.10978.10977.3781,331
Oct 31, 2024958.80977.00949.65972.85972.12154,059
Oct 30, 2024950.10985.20950.10955.75955.04203,237
Oct 29, 2024938.90968.90936.00950.85950.14204,623
Oct 28, 2024959.70961.30933.00938.90938.20305,118
Oct 25, 2024999.701,008.70955.10963.05962.33440,521
Oct 24, 2024960.001,003.90950.00997.10996.36449,663
Oct 23, 2024976.00998.00951.55974.85974.12519,294
Oct 22, 20241,003.751,012.10971.00977.55976.82431,694
Oct 21, 20241,004.001,026.00993.001,000.851,000.10639,332
Oct 18, 2024993.551,009.00967.25997.70996.96401,928
Oct 17, 20241,008.001,018.45993.501,001.351,000.60342,327
Oct 16, 2024999.701,032.00990.851,006.051,005.30708,744
Oct 15, 20241,007.201,040.00990.00997.45996.711,413,443
Oct 14, 2024983.551,003.00960.85999.30998.55406,486
Oct 11, 2024991.551,003.50980.80983.55982.82271,649
Oct 10, 2024986.05999.75975.70994.20993.46476,519
Oct 9, 2024946.001,005.60936.80983.30982.571,191,970
Oct 8, 2024895.00934.95891.05928.30927.61392,680
Oct 7, 2024987.00987.00891.30908.55907.87883,385
Oct 4, 2024993.35998.50965.65972.65971.92580,653
Oct 3, 2024970.05992.00959.20985.60984.86733,318
Oct 1, 2024947.90985.00940.20980.75980.02660,388
Sep 30, 2024949.00960.00918.85948.35947.64584,746
Sep 27, 2024929.00947.80915.70942.85942.15732,067
Sep 26, 2024881.25925.95875.15919.25918.561,427,117
Sep 25, 2024890.00901.90864.00873.65873.001,179,982
Sep 24, 2024876.00889.95863.95877.25876.59733,419
Sep 23, 2024853.00874.80839.05871.20870.55685,827
Sep 20, 2024813.70850.00805.00843.05842.421,624,115
Sep 19, 2024826.50826.50791.10802.95802.35404,572
Sep 18, 2024826.00834.00814.40816.40815.79930,883
Sep 17, 2024796.00824.90790.00820.85820.241,314,386
Sep 16, 2024779.80798.00778.00790.00789.41450,796
Sep 13, 2024758.55784.95748.10774.10773.52366,367
Sep 12, 2024751.00757.65742.00754.30753.74160,847
Sep 11, 2024750.75765.85732.75740.00739.45290,776
Sep 10, 2024769.25769.75747.00750.75750.19220,288
Sep 9, 2024769.00769.00750.05759.85759.28360,124
Sep 6, 2024776.00781.30765.00769.80769.23180,990
Sep 5, 2024774.20786.65774.20779.25778.67175,843
Sep 4, 2024764.45783.25757.35779.35778.77400,368
Sep 3, 2024761.00776.00758.10772.20771.62326,352
Sep 2, 2024770.05774.00741.30766.35765.781,035,792
Aug 30, 2024773.50779.25767.15774.45773.87141,832
Aug 29, 2024784.40784.95752.05769.25768.68437,435
Aug 28, 2024790.00797.00775.00780.55779.97450,995
Aug 27, 2024785.75810.95770.25776.80776.22591,230
Aug 26, 2024767.00786.95765.05778.65778.07361,768
Aug 23, 2024778.40785.05755.55768.40767.83246,241
Aug 22, 2024762.00791.00761.60776.55775.97655,482
Aug 21, 2024747.40759.95741.30755.40754.84320,502
Aug 20, 2024752.00760.90742.55747.60747.04209,393
Aug 19, 2024752.15754.00732.70751.10750.54277,229
Aug 16, 2024744.70744.90728.50740.00739.45913,932
Aug 14, 2024750.70753.50726.20734.15733.60279,668
Aug 13, 2024 1 Dividend
Aug 13, 2024769.00774.00741.00746.80746.24162,328
Aug 12, 2024758.00773.70747.75759.45757.88284,282
Aug 9, 2024743.80775.00739.50761.90760.33519,113
Aug 8, 2024739.45746.35726.85738.40736.88298,834
Aug 7, 2024723.05744.10720.30739.45737.92363,577
Aug 6, 2024733.20749.00705.00716.25714.77768,947
Aug 5, 2024768.85768.85722.05726.10724.601,080,459
Aug 2, 2024770.00797.00762.00781.55779.941,297,150
Aug 1, 2024736.05799.00736.05777.95776.353,821,092
Jul 31, 2024750.00756.00726.00731.45729.94445,683
Jul 30, 2024735.00754.35727.40739.70738.171,226,565
Jul 29, 2024753.00753.70732.10735.00733.48448,112
Jul 26, 2024729.50753.60724.70748.95747.41357,726
Jul 25, 2024701.50730.00701.50724.70723.21211,338
Jul 24, 2024710.10723.45705.00710.35708.88160,645
Jul 23, 2024701.40719.00674.80711.50710.03786,703
Jul 22, 2024709.00710.15692.00695.50694.07818,754
Jul 19, 2024743.10745.50707.00709.50708.04656,816
Jul 18, 2024734.50749.00731.15739.20737.68485,778
Jul 16, 2024744.00746.00730.20733.95732.44383,488
Jul 15, 2024763.00763.00738.10739.75738.22420,447
Jul 12, 2024745.25763.75721.15747.40745.862,691,618
Jul 11, 2024759.80760.50743.05745.25743.71301,836
Jul 10, 2024774.00774.90741.00754.45752.89735,985
Jul 9, 2024746.10777.95746.10759.20757.63660,860
Jul 8, 2024760.00770.00745.10754.20752.64575,114
Jul 5, 2024779.00779.20757.00763.35761.781,066,239
Jul 4, 2024745.00786.00745.00775.10773.504,230,308
Jul 3, 2024740.00747.90729.45738.60737.081,115,312
Jul 2, 2024739.60748.75726.40730.05728.54393,789
Jul 1, 2024739.00760.00728.05732.85731.341,506,547
Jun 28, 2024736.85742.95728.30732.20730.69354,056
Jun 27, 2024735.50744.90726.00728.35726.85976,109
Jun 26, 2024729.80740.55726.00728.15726.65512,214
Jun 25, 2024729.00747.50724.00726.15724.65764,356
Jun 24, 2024735.00744.80725.10728.60727.10627,781
Jun 21, 2024739.80747.90729.90734.65733.13257,874
Jun 20, 2024723.90740.00719.10735.20733.68278,833
Jun 19, 2024750.15754.30696.55716.95715.47527,335
Jun 18, 2024733.00774.90728.00747.70746.161,379,684
Jun 14, 2024723.05730.00718.00723.40721.91169,837
Jun 13, 2024722.00732.95716.60720.60719.11104,288
Jun 12, 2024723.00736.50721.95724.50723.01171,239
Jun 11, 2024722.40735.00710.40723.90722.41233,599

Related Tickers

LLOYDSENT.NS Lloyds Enterprises Limited
73.43
+3.83%
 
SUNFLAG.NS Sunflag Iron and Steel Company Limited
282.30
+1.18%
 
WELCORP.NS Welspun Corp Limited
954.80
-1.15%
 
STEELCAS.NS Steelcast Limited
1,134.50
+0.27%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
484.00
+2.78%
 
JSL.NS Jindal Stainless Limited
720.60
-0.76%
 
SARDAEN.NS Sarda Energy & Minerals Limited
451.90
-0.39%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
719.35
+3.43%
 
SURYAROSNI.NS Surya Roshni Limited
343.30
-0.41%
 
GPIL.NS Godawari Power & Ispat Limited
190.74
+2.54%