Price Data Selection & Download
Lloyds Metals & Energy Share Price All Time Records & Statistics (Jul 2023 - Jul 2026)
738 daily OHLCV records on NSE from July 2023 to July 2026. Examine LLOYDSME quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1950.00
July 24, 2026
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
Share Price History Data (Jul 2023 - Jul 2026)
LLOYDSME daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1920.00 | ₹1950.00 | ₹1875.10 | ₹1940.50 | 548,561 |
| 2026-07-23 | ₹1870.00 | ₹1948.00 | ₹1855.10 | ₹1930.60 | 587,567 |
| 2026-07-22 | ₹1942.00 | ₹1946.80 | ₹1864.50 | ₹1871.70 | 401,670 |
| 2026-07-21 | ₹1916.40 | ₹1944.90 | ₹1903.20 | ₹1936.40 | 681,812 |
| 2026-07-20 | ₹1864.00 | ₹1914.80 | ₹1855.80 | ₹1907.90 | 679,335 |
| 2026-07-17 | ₹1838.00 | ₹1876.60 | ₹1799.10 | ₹1865.40 | 662,493 |
| 2026-07-16 | ₹1877.90 | ₹1877.90 | ₹1812.60 | ₹1843.50 | 471,617 |
| 2026-07-15 | ₹1831.90 | ₹1875.00 | ₹1810.90 | ₹1866.10 | 792,357 |
| 2026-07-14 | ₹1824.00 | ₹1837.00 | ₹1800.10 | ₹1825.50 | 318,736 |
| 2026-07-13 | ₹1799.00 | ₹1833.00 | ₹1776.10 | ₹1827.10 | 444,039 |
| 2026-07-10 | ₹1755.00 | ₹1828.00 | ₹1755.00 | ₹1799.60 | 632,423 |
| 2026-07-09 | ₹1736.90 | ₹1767.90 | ₹1729.30 | ₹1745.10 | 363,584 |
| 2026-07-08 | ₹1745.00 | ₹1784.80 | ₹1708.90 | ₹1725.80 | 343,656 |
| 2026-07-07 | ₹1755.60 | ₹1762.00 | ₹1735.80 | ₹1755.60 | 341,336 |
| 2026-07-06 | ₹1784.00 | ₹1805.10 | ₹1746.20 | ₹1755.40 | 309,334 |
| 2026-07-03 | ₹1825.00 | ₹1848.00 | ₹1771.20 | ₹1777.00 | 475,569 |
| 2026-07-02 | ₹1800.00 | ₹1842.00 | ₹1776.00 | ₹1811.90 | 427,477 |
| 2026-07-01 | ₹1816.40 | ₹1834.90 | ₹1781.00 | ₹1805.90 | 523,486 |
| 2026-06-30 | ₹1820.00 | ₹1823.00 | ₹1788.20 | ₹1810.40 | 302,196 |
| 2026-06-29 | ₹1725.00 | ₹1824.80 | ₹1720.60 | ₹1805.70 | 1,093,427 |
| 2026-06-25 | ₹1704.70 | ₹1734.80 | ₹1691.20 | ₹1721.40 | 333,028 |
| 2026-06-24 | ₹1768.00 | ₹1778.00 | ₹1700.00 | ₹1704.30 | 694,544 |
| 2026-06-23 | ₹1787.90 | ₹1814.00 | ₹1750.10 | ₹1767.40 | 566,620 |
| 2026-06-22 | ₹1770.00 | ₹1809.00 | ₹1743.00 | ₹1785.60 | 828,869 |
| 2026-06-19 | ₹1753.10 | ₹1786.90 | ₹1742.00 | ₹1766.20 | 235,003 |
| 2026-06-18 | ₹1764.90 | ₹1772.40 | ₹1740.00 | ₹1756.20 | 312,155 |
| 2026-06-17 | ₹1770.00 | ₹1796.00 | ₹1745.00 | ₹1754.30 | 437,120 |
| 2026-06-16 | ₹1761.00 | ₹1775.10 | ₹1731.70 | ₹1765.00 | 363,359 |
| 2026-06-15 | ₹1797.10 | ₹1797.10 | ₹1760.00 | ₹1767.90 | 380,239 |
| 2026-06-12 | ₹1715.40 | ₹1774.30 | ₹1705.40 | ₹1761.90 | 573,860 |
| 2026-06-11 | ₹1700.00 | ₹1708.90 | ₹1670.00 | ₹1674.20 | 249,878 |
| 2026-06-10 | ₹1724.40 | ₹1727.00 | ₹1678.00 | ₹1703.80 | 476,060 |
| 2026-06-09 | ₹1728.00 | ₹1730.00 | ₹1705.00 | ₹1717.20 | 254,274 |
| 2026-06-08 | ₹1740.00 | ₹1760.20 | ₹1700.00 | ₹1711.20 | 297,220 |
| 2026-06-05 | ₹1780.60 | ₹1830.10 | ₹1772.00 | ₹1778.60 | 486,178 |
| 2026-06-04 | ₹1787.60 | ₹1802.90 | ₹1764.30 | ₹1775.50 | 472,979 |
| 2026-06-03 | ₹1799.90 | ₹1813.70 | ₹1777.60 | ₹1792.80 | 447,376 |
| 2026-06-02 | ₹1817.00 | ₹1846.80 | ₹1802.00 | ₹1821.70 | 355,876 |
| 2026-06-01 | ₹1805.00 | ₹1840.00 | ₹1801.10 | ₹1817.60 | 725,142 |
| 2026-05-29 | ₹1864.90 | ₹1864.90 | ₹1800.00 | ₹1802.10 | 649,536 |
| 2026-05-27 | ₹1869.80 | ₹1888.60 | ₹1850.00 | ₹1858.80 | 586,714 |
| 2026-05-26 | ₹1810.00 | ₹1868.00 | ₹1809.60 | ₹1853.70 | 961,930 |
| 2026-05-25 | ₹1750.50 | ₹1808.40 | ₹1747.60 | ₹1801.40 | 943,695 |
| 2026-05-22 | ₹1719.90 | ₹1742.80 | ₹1708.00 | ₹1737.30 | 399,225 |
| 2026-05-21 | ₹1651.10 | ₹1721.00 | ₹1651.00 | ₹1714.10 | 567,204 |
| 2026-05-20 | ₹1665.00 | ₹1678.80 | ₹1636.10 | ₹1654.90 | 225,391 |
| 2026-05-19 | ₹1703.70 | ₹1704.90 | ₹1650.00 | ₹1664.50 | 293,616 |
| 2026-05-18 | ₹1705.10 | ₹1713.40 | ₹1654.80 | ₹1697.10 | 604,145 |
| 2026-05-15 | ₹1768.50 | ₹1768.50 | ₹1725.00 | ₹1734.00 | 297,190 |
| 2026-05-14 | ₹1760.00 | ₹1790.00 | ₹1747.70 | ₹1759.00 | 431,455 |
| 2026-05-13 | ₹1705.90 | ₹1773.40 | ₹1696.60 | ₹1749.80 | 804,023 |
| 2026-05-12 | ₹1754.00 | ₹1775.00 | ₹1696.20 | ₹1703.80 | 545,968 |
| 2026-05-11 | ₹1738.00 | ₹1773.60 | ₹1712.80 | ₹1743.70 | 621,425 |
| 2026-05-08 | ₹1726.20 | ₹1755.00 | ₹1702.70 | ₹1736.30 | 510,382 |
| 2026-05-07 | ₹1772.40 | ₹1773.00 | ₹1721.10 | ₹1726.70 | 713,280 |
| 2026-05-06 | ₹1846.00 | ₹1846.00 | ₹1733.10 | ₹1764.40 | 1,978,293 |
| 2026-05-05 | ₹1808.00 | ₹1834.20 | ₹1756.00 | ₹1783.80 | 1,287,253 |
| 2026-05-04 | ₹1780.00 | ₹1815.00 | ₹1767.20 | ₹1797.50 | 893,221 |
| 2026-04-30 | ₹1782.00 | ₹1785.20 | ₹1736.70 | ₹1764.40 | 503,137 |
| 2026-04-29 | ₹1760.40 | ₹1781.00 | ₹1735.70 | ₹1772.20 | 831,742 |
| 2026-04-28 | ₹1734.30 | ₹1761.00 | ₹1710.00 | ₹1751.90 | 855,487 |
| 2026-04-27 | ₹1704.80 | ₹1747.00 | ₹1689.10 | ₹1730.40 | 975,246 |
| 2026-04-24 | ₹1700.00 | ₹1701.00 | ₹1661.10 | ₹1695.60 | 488,669 |
| 2026-04-23 | ₹1679.10 | ₹1701.00 | ₹1665.90 | ₹1697.80 | 580,444 |
| 2026-04-22 | ₹1655.00 | ₹1684.00 | ₹1645.00 | ₹1679.50 | 771,508 |
| 2026-04-21 | ₹1636.00 | ₹1658.00 | ₹1628.40 | ₹1649.90 | 623,314 |
| 2026-04-20 | ₹1631.00 | ₹1653.00 | ₹1618.40 | ₹1629.10 | 760,276 |
| 2026-04-17 | ₹1572.30 | ₹1631.00 | ₹1556.90 | ₹1623.30 | 1,556,867 |
| 2026-04-16 | ₹1524.20 | ₹1568.80 | ₹1510.10 | ₹1556.70 | 849,310 |
| 2026-04-15 | ₹1530.00 | ₹1542.50 | ₹1503.00 | ₹1511.70 | 560,065 |
| 2026-04-13 | ₹1486.80 | ₹1515.00 | ₹1460.00 | ₹1502.90 | 497,706 |
| 2026-04-10 | ₹1494.00 | ₹1510.00 | ₹1485.70 | ₹1506.20 | 419,487 |
| 2026-04-09 | ₹1475.90 | ₹1502.30 | ₹1473.30 | ₹1487.00 | 438,826 |
| 2026-04-08 | ₹1484.80 | ₹1499.90 | ₹1449.20 | ₹1483.30 | 855,800 |
| 2026-04-07 | ₹1438.00 | ₹1459.00 | ₹1423.00 | ₹1441.90 | 561,787 |
| 2026-04-06 | ₹1383.60 | ₹1440.00 | ₹1360.50 | ₹1436.70 | 868,342 |
| 2026-04-02 | ₹1328.00 | ₹1398.00 | ₹1290.00 | ₹1388.30 | 1,007,135 |
| 2026-04-01 | ₹1315.10 | ₹1357.20 | ₹1302.20 | ₹1347.60 | 1,162,711 |
| 2026-03-30 | ₹1260.00 | ₹1296.00 | ₹1234.40 | ₹1271.70 | 473,290 |
| 2026-03-27 | ₹1300.00 | ₹1310.00 | ₹1270.60 | ₹1278.30 | 524,573 |
| 2026-03-25 | ₹1272.20 | ₹1340.50 | ₹1270.40 | ₹1307.70 | 985,456 |
| 2026-03-24 | ₹1245.00 | ₹1267.00 | ₹1221.00 | ₹1258.80 | 675,841 |
| 2026-03-23 | ₹1230.00 | ₹1234.00 | ₹1186.40 | ₹1209.60 | 1,480,245 |
| 2026-03-20 | ₹1201.00 | ₹1275.00 | ₹1201.00 | ₹1245.80 | 1,463,549 |
| 2026-03-19 | ₹1228.10 | ₹1228.10 | ₹1177.20 | ₹1185.40 | 605,940 |
| 2026-03-18 | ₹1233.60 | ₹1261.20 | ₹1222.00 | ₹1247.00 | 556,655 |
| 2026-03-17 | ₹1153.10 | ₹1242.00 | ₹1151.20 | ₹1236.30 | 1,493,749 |
| 2026-03-16 | ₹1149.00 | ₹1157.00 | ₹1119.90 | ₹1147.20 | 522,472 |
| 2026-03-13 | ₹1195.00 | ₹1203.20 | ₹1136.00 | ₹1140.80 | 398,683 |
| 2026-03-12 | ₹1178.00 | ₹1214.90 | ₹1155.10 | ₹1205.00 | 285,346 |
| 2026-03-11 | ₹1182.00 | ₹1223.80 | ₹1176.00 | ₹1185.60 | 381,855 |
| 2026-03-10 | ₹1178.20 | ₹1199.80 | ₹1159.30 | ₹1170.80 | 375,500 |
| 2026-03-09 | ₹1161.80 | ₹1169.80 | ₹1128.50 | ₹1162.30 | 309,024 |
| 2026-03-06 | ₹1199.60 | ₹1216.90 | ₹1179.10 | ₹1184.00 | 277,470 |
| 2026-03-05 | ₹1177.60 | ₹1212.00 | ₹1150.00 | ₹1205.60 | 2,440,760 |
| 2026-03-04 | ₹1185.00 | ₹1198.40 | ₹1147.60 | ₹1165.80 | 368,790 |
| 2026-03-02 | ₹1182.00 | ₹1248.00 | ₹1182.00 | ₹1210.50 | 455,339 |
| 2026-02-27 | ₹1264.00 | ₹1268.70 | ₹1228.20 | ₹1233.00 | 318,862 |
| 2026-02-26 | ₹1250.00 | ₹1304.00 | ₹1245.10 | ₹1264.40 | 736,627 |
| 2026-02-25 | ₹1182.60 | ₹1258.00 | ₹1178.30 | ₹1251.80 | 1,388,532 |
| 2026-02-24 | ₹1123.20 | ₹1168.70 | ₹1123.10 | ₹1164.10 | 289,945 |
| 2026-02-23 | ₹1158.00 | ₹1159.00 | ₹1131.00 | ₹1139.00 | 178,885 |
| 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 - Jul 2026)
LLOYDSME price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.49%
₹1352.40 → ₹1940.50
Year to Date
Price Volatility
18.35%
Medium Volatility
Year to Date
Average Daily Volume
604,388
Year to Date Average
NSE Exchange
Lloyds Metals & Energy Share Price History – Frequently Asked Questions
Common questions about LLOYDSME historical data and records. For live price, key ratios and fundamentals, see LLOYDSME share price screener.
What is the all-time high share price of Lloyds Metals & Energy (LLOYDSME)?
The all-time high share price of Lloyds Metals & Energy was ₹1950.0 recorded on July 24, 2026 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.