Lloyds Metals & Energy Share Price All Time Records & Statistics (Jul 2023 - Feb 2026)
Comprehensive analysis of LLOYDSME historical performance from NSE exchange
Share Price All Time High
₹1612.00
July 01, 2025
NSE Exchange
Share Price All Time Low
₹492.00
November 06, 2023
NSE Exchange
Highest Volume Trading Day
6,245,467
July 24, 2023 • ₹575.10
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Lloyds Metals & Energy (LLOYDSME) — perfect for tracking entries in your digital trading journal or logbook.
To check the live market quote, visit Lloyds Metals & Energy share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
To check the live market quote, visit Lloyds Metals & Energy share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jul 2023 - Feb 2026)
Total Records
36
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-02-20 | ₹1122.00 | ₹1148.00 | ₹1122.00 | ₹1143.00 | 416,064 |
| 2026-02-19 | ₹1223.60 | ₹1223.60 | ₹1125.00 | ₹1127.40 | 1,509,019 |
| 2026-02-18 | ₹1176.00 | ₹1227.70 | ₹1170.00 | ₹1211.40 | 352,554 |
| 2026-02-17 | ₹1187.90 | ₹1205.90 | ₹1169.10 | ₹1175.70 | 346,740 |
| 2026-02-16 | ₹1180.10 | ₹1190.00 | ₹1173.00 | ₹1188.00 | 164,059 |
| 2026-02-13 | ₹1220.10 | ₹1220.10 | ₹1181.10 | ₹1190.40 | 316,311 |
| 2026-02-12 | ₹1220.00 | ₹1249.00 | ₹1208.10 | ₹1225.60 | 257,813 |
| 2026-02-11 | ₹1252.00 | ₹1252.00 | ₹1215.10 | ₹1222.60 | 1,488,384 |
| 2026-02-10 | ₹1261.00 | ₹1269.90 | ₹1242.50 | ₹1249.70 | 287,764 |
| 2026-02-09 | ₹1270.90 | ₹1284.90 | ₹1252.20 | ₹1258.20 | 277,312 |
| 2026-02-06 | ₹1260.00 | ₹1265.00 | ₹1222.90 | ₹1261.30 | 301,931 |
| 2026-02-05 | ₹1286.00 | ₹1288.60 | ₹1255.20 | ₹1266.10 | 403,513 |
| 2026-02-04 | ₹1255.00 | ₹1328.00 | ₹1255.00 | ₹1285.50 | 5,236,292 |
| 2026-02-03 | ₹1150.00 | ₹1181.70 | ₹1125.00 | ₹1168.70 | 417,616 |
| 2026-02-02 | ₹1073.00 | ₹1107.00 | ₹1042.90 | ₹1098.20 | 291,738 |
| 2026-02-01 | ₹1100.00 | ₹1118.20 | ₹1050.00 | ₹1073.60 | 270,875 |
| 2026-01-30 | ₹1134.80 | ₹1134.80 | ₹1084.00 | ₹1103.80 | 373,797 |
| 2026-01-29 | ₹1150.00 | ₹1163.00 | ₹1124.50 | ₹1133.40 | 398,141 |
| 2026-01-28 | ₹1100.70 | ₹1147.90 | ₹1096.20 | ₹1142.00 | 560,080 |
| 2026-01-27 | ₹1121.20 | ₹1130.50 | ₹1096.90 | ₹1100.70 | 645,916 |
| 2026-01-23 | ₹1157.90 | ₹1158.00 | ₹1111.00 | ₹1115.50 | 277,168 |
| 2026-01-22 | ₹1153.10 | ₹1177.80 | ₹1145.70 | ₹1152.10 | 222,480 |
| 2026-01-21 | ₹1165.50 | ₹1174.10 | ₹1125.00 | ₹1142.20 | 464,686 |
| 2026-01-20 | ₹1204.50 | ₹1207.70 | ₹1155.00 | ₹1166.80 | 497,222 |
| 2026-01-19 | ₹1218.00 | ₹1226.60 | ₹1200.00 | ₹1205.90 | 127,813 |
| 2026-01-16 | ₹1243.90 | ₹1245.40 | ₹1221.10 | ₹1229.00 | 234,967 |
| 2026-01-14 | ₹1231.00 | ₹1247.60 | ₹1226.00 | ₹1238.70 | 246,035 |
| 2026-01-13 | ₹1260.50 | ₹1273.50 | ₹1232.00 | ₹1235.70 | 231,342 |
| 2026-01-12 | ₹1265.00 | ₹1270.10 | ₹1224.80 | ₹1252.10 | 317,515 |
| 2026-01-09 | ₹1286.70 | ₹1295.30 | ₹1261.00 | ₹1265.20 | 185,361 |
| 2026-01-08 | ₹1337.00 | ₹1340.70 | ₹1273.60 | ₹1286.80 | 312,867 |
| 2026-01-07 | ₹1316.00 | ₹1348.50 | ₹1310.00 | ₹1337.60 | 219,178 |
| 2026-01-06 | ₹1335.00 | ₹1339.80 | ₹1315.00 | ₹1318.50 | 206,195 |
| 2026-01-05 | ₹1351.90 | ₹1351.90 | ₹1331.00 | ₹1336.20 | 225,432 |
| 2026-01-02 | ₹1358.00 | ₹1374.00 | ₹1345.00 | ₹1348.80 | 360,426 |
| 2026-01-01 | ₹1322.50 | ₹1369.80 | ₹1315.40 | ₹1352.40 | 601,297 |
Lloyds Metals & Energy Share Price Performance Analysis (Jul 2023 - Feb 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-15.48%
₹1352.40 → ₹1143.00
Year to Date
Price Volatility
6.31%
Low Volatility
Year to Date
Average Daily Volume
529,053
Year to Date Average
NSE Exchange
Related Pages for Lloyds Metals & Energy
Additional stock information and data for LLOYDSME
Lloyds Metals & Energy Share Price History – Frequently Asked Questions
Common questions about LLOYDSME historical data and records
What is the all-time high share price of Lloyds Metals & Energy (LLOYDSME)?
The all-time high share price of Lloyds Metals & Energy was ₹1612.0 recorded on July 01, 2025 on the NSE exchange.
What is the all-time low share price of Lloyds Metals & Energy (LLOYDSME)?
The all-time low share price of Lloyds Metals & Energy was ₹492.0 recorded on November 06, 2023 on the NSE exchange.
How can I download LLOYDSME historical share price data?
You can download Lloyds Metals & Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LLOYDSME shares?
The highest trading volume day for Lloyds Metals & Energy was 6,245,467 shares traded on July 24, 2023 on the NSE exchange, with share price at ₹575.1.