Lloyds Metals and Energy share price history

NSE: LLOYDSMEBSE: 512455Minerals & MiningMid Cap

Lloyds Metals and Energy Limited · Face value ₹1 · Listed Feb 1987 on BSE, Jul 2023 on NSE

₹1,773.60₹13.60 (0.76%)BSE ₹1,772.65

Share price at the NSE close on 27 Oct 2026. Previous close ₹1,787.20.

27 Oct: open ₹1,792.90, high ₹1,829.60, low ₹1,769.10

52-week range of traded prices to 27 Oct 2026

₹1,042.90Low, 2 Feb 2026₹2,125.00High, 10 Aug 2026

Market cap: ₹99,862 Cr135th largest listed
P/E: 20.95
P/B: 7.20
Dividend yield: 0.06%
ROE: 47.0%
ROCE: 21.0%
Debt to equity: 1.43
Volume, NSE: 1,95,55641.4% delivered

Lloyds Metals and Energy share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Lloyds Metals and Energy's share price is on record from 26 Jul 2016, when it closed at ₹14.90, to 27 Oct 2026. Its highest close was ₹2,101.20 on 7 Aug 2026 and its lowest ₹4.39 on 24 Apr 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 26 Jul 2016 are not shown: on 26 Jul 2016 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1,773.60	+34.2%	2,101.20	1,073.60	1,322.50	2,125.00	1,042.90	11,33,84,101
2025	1,321.30	+7.3%	1,588.90	970.60	1,238.30	1,612.00	942.15	11,98,95,004
2024	1,231.85	+105.4%	1,231.85	531.95	601.45	1,233.00	525.90	12,83,26,013
2023BSE close	599.80	+144.5%	667.30	243.15	250.10	686.70	235.60	6,52,35,330
2022BSE close	245.30	+144.3%	245.40	105.40	105.00	253.90	102.45	7,20,60,024
2021BSE close	100.40	+897.0%	100.40	10.92	10.20	101.80	9.80	5,43,44,857
2020BSE close	10.07	+33.0%	12.38	4.39	7.85	12.50	4.12	1,59,00,904
2019BSE close	7.57	−46.9%	14.25	7.07	14.60	15.10	6.90	1,42,86,423
2018BSE close	14.25	−18.8%	21.95	12.30	17.65	22.55	11.50	2,95,39,924
2017BSE close	17.55	+64.5%	22.30	10.76	10.88	23.00	10.40	4,49,13,761
2016BSE close	10.67	–	19.84	10.05	15.90	20.40	9.05	2,58,14,177

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 26 Jul 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1,773.60	−5.9%	1,878.50	1,883.80	1,741.80	78,92,802
Sep 2026	1,884.00	+5.0%	1,802.00	1,918.80	1,741.00	71,68,016
Aug 2026	1,794.60	−12.3%	2,050.90	2,125.00	1,766.10	1,06,93,482
Jul 2026	2,047.00	+13.1%	1,816.40	2,100.00	1,708.90	1,32,29,302
Jun 2026	1,810.40	+0.5%	1,805.00	1,846.80	1,670.00	98,85,403
May 2026	1,802.10	+2.1%	1,780.00	1,888.60	1,636.10	1,33,13,946
Apr 2026	1,764.40	+38.7%	1,315.10	1,785.20	1,290.00	1,51,67,859
Mar 2026	1,271.70	+3.1%	1,182.00	1,340.50	1,119.90	1,40,74,537
Feb 2026	1,233.00	+11.7%	1,100.00	1,328.00	1,042.90	1,52,50,836
Jan 2026	1,103.80	−16.5%	1,322.50	1,374.00	1,084.00	67,07,918
Dec 2025	1,321.30	+8.3%	1,226.20	1,395.00	1,185.70	1,48,73,662
Nov 2025	1,220.40	−6.5%	1,300.00	1,352.90	1,170.00	67,74,201
Oct 2025	1,304.80	+6.5%	1,221.00	1,361.50	1,210.00	64,80,230
Sep 2025	1,225.00	−5.0%	1,292.30	1,365.00	1,201.30	54,59,883
Aug 2025	1,288.80	−14.3%	1,497.00	1,500.80	1,284.60	57,95,660
Jul 2025	1,504.70	−5.3%	1,598.00	1,612.00	1,451.00	76,53,460
Jun 2025	1,588.90	+14.1%	1,380.00	1,590.00	1,330.00	1,41,01,332
May 2025	1,393.10	+15.8%	1,209.90	1,432.20	1,145.10	1,00,50,175
Apr 2025	1,203.20	−6.5%	1,256.00	1,352.00	1,015.00	99,94,321
Mar 2025	1,287.25	+26.1%	1,030.35	1,346.45	942.15	1,00,78,641
Feb 2025	1,021.10	−17.6%	1,232.05	1,258.45	999.50	90,58,568
Jan 2025	1,239.10	+0.6%	1,238.30	1,478.00	1,142.40	1,95,74,871
Dec 2024	1,231.85	+18.5%	1,055.00	1,233.00	1,041.50	1,59,48,794
Nov 2024	1,039.50	+6.9%	972.85	1,063.00	907.95	72,83,981
Oct 2024	972.85	+2.6%	947.90	1,040.00	891.05	1,18,11,031
Sep 2024	948.35	+22.5%	770.05	960.00	732.75	1,35,85,657
Aug 2024	774.45	+5.9%	736.05	810.95	705.00	1,34,81,489
Jul 2024	731.45	−0.1%	739.00	786.00	674.80	1,96,79,663
Jun 2024	732.20	+7.6%	725.00	774.90	592.00	87,95,358
May 2024	680.30	−8.3%	745.00	750.00	654.90	63,42,129
Apr 2024	742.20	+23.3%	604.30	749.00	597.35	1,00,81,798
Mar 2024	602.00	+1.1%	590.00	634.25	531.00	94,60,825
Feb 2024	595.70	+5.1%	573.80	606.50	525.90	62,47,809
Jan 2024	566.60	−5.5%	601.45	637.95	558.30	56,07,479
Dec 2023	599.80	+14.3%	527.00	656.00	521.45	71,92,499
Nov 2023	524.90	+1.8%	511.00	578.95	492.00	27,23,306
Oct 2023	515.45	−3.9%	558.00	613.00	500.00	65,14,234
Sep 2023	536.10	−0.1%	536.90	595.05	526.70	27,38,251
Aug 2023	536.90	−14.6%	636.00	686.70	498.05	92,37,306
Jul 2023BSE close	629.05	+59.0%	395.20	632.20	395.20	1,52,23,299
Jun 2023BSE close	395.70	+23.8%	323.65	404.00	318.00	34,47,503
May 2023BSE close	319.60	−1.2%	323.00	344.90	299.70	26,10,644
Apr 2023BSE close	323.40	+13.6%	289.90	329.70	275.00	22,56,431
Mar 2023BSE close	284.70	+1.9%	279.95	324.80	275.00	47,37,026
Feb 2023BSE close	279.50	−3.7%	292.90	301.00	264.00	29,02,135
Jan 2023BSE close	290.10	+18.3%	250.10	294.00	235.60	56,52,696
Dec 2022BSE close	245.30	+47.9%	171.90	253.90	166.85	63,75,165
Nov 2022BSE close	165.80	−15.1%	196.95	197.75	163.15	28,55,872
Oct 2022BSE close	195.35	+9.7%	173.05	200.00	170.70	29,97,055
Sep 2022BSE close	178.10	+28.0%	140.95	204.55	138.50	99,34,283
Aug 2022BSE close	139.15	−0.5%	142.00	147.85	136.75	26,40,048
Jul 2022BSE close	139.80	−0.1%	133.60	152.80	132.45	36,10,513
Jun 2022BSE close	139.90	−1.7%	142.25	151.55	126.10	27,67,928
May 2022BSE close	142.25	−29.9%	213.20	222.00	136.00	67,35,543
Apr 2022BSE close	203.05	+53.1%	135.00	232.00	130.05	51,54,909
Mar 2022BSE close	132.65	+14.6%	117.60	141.80	110.70	1,63,59,097
Feb 2022BSE close	115.80	−10.8%	135.50	148.65	115.65	52,05,262
Jan 2022BSE close	129.80	+29.3%	105.00	145.00	102.45	74,24,349
Dec 2021BSE close	100.40	+27.5%	79.75	101.80	71.60	23,17,554
Nov 2021BSE close	78.75	−12.0%	91.25	96.00	75.55	16,16,797
Oct 2021BSE close	89.45	−1.8%	95.65	100.40	84.75	33,21,623
Sep 2021BSE close	91.10	+37.4%	67.90	91.10	64.20	33,07,286
Aug 2021BSE close	66.30	+19.0%	57.00	76.05	55.00	85,21,491
Jul 2021BSE close	55.70	+9.6%	53.30	58.70	47.25	64,65,059
Jun 2021BSE close	50.80	+71.9%	30.10	50.80	30.10	1,48,26,497
May 2021BSE close	29.55	+96.6%	15.25	29.55	14.30	66,04,831
Apr 2021BSE close	15.03	+36.6%	11.18	15.43	10.49	14,19,492
Mar 2021BSE close	11.00	−1.2%	11.49	13.00	10.48	10,47,063
Feb 2021BSE close	11.13	−12.4%	12.95	13.00	10.70	9,01,067
Jan 2021BSE close	12.70	+26.1%	10.20	17.49	9.80	39,96,097
Dec 2020BSE close	10.07	+4.9%	9.75	11.90	9.31	28,86,346
Nov 2020BSE close	9.60	−6.9%	10.70	10.80	9.25	7,69,924
Oct 2020BSE close	10.31	−11.5%	11.60	12.08	9.81	22,51,254
Sep 2020BSE close	11.65	+13.1%	10.30	12.50	9.22	7,74,855
Aug 2020BSE close	10.30	−15.2%	12.24	12.24	9.94	7,02,043
Jul 2020BSE close	12.14	+15.0%	10.83	12.42	9.31	31,81,093
Jun 2020BSE close	10.56	+59.8%	6.60	10.85	6.60	18,83,881
May 2020BSE close	6.61	+44.0%	4.64	8.97	4.41	16,44,055
Apr 2020BSE close	4.59	−20.3%	5.75	5.90	4.12	4,64,281
Mar 2020BSE close	5.76	−20.4%	7.75	7.75	4.16	8,63,262
Feb 2020BSE close	7.24	−8.4%	7.89	8.70	7.00	2,84,192
Jan 2020BSE close	7.90	+4.4%	7.85	8.90	6.90	1,95,718
Dec 2019BSE close	7.57	−8.8%	8.05	8.40	6.90	1,99,136
Nov 2019BSE close	8.30	−8.0%	9.24	9.85	7.05	1,78,710
Oct 2019BSE close	9.02	−13.3%	10.36	10.53	8.50	1,24,229
Sep 2019BSE close	10.40	+15.4%	9.01	12.25	8.70	3,23,144
Aug 2019BSE close	9.01	+0.7%	8.66	10.30	8.30	6,69,493
Jul 2019BSE close	8.95	+0.9%	8.50	10.25	8.00	7,24,156
Jun 2019BSE close	8.87	−18.5%	11.50	11.50	7.03	7,30,613
May 2019BSE close	10.88	−8.6%	12.40	12.40	10.00	2,80,055
Apr 2019BSE close	11.90	−4.5%	12.50	13.42	11.51	43,80,040
Mar 2019BSE close	12.46	−1.0%	12.89	13.45	11.51	30,41,537
Feb 2019BSE close	12.59	−3.2%	13.00	13.00	10.50	16,81,049
Jan 2019BSE close	13.00	−8.8%	14.60	15.10	11.50	19,54,261
Dec 2018BSE close	14.25	+6.2%	13.47	15.40	12.50	1,32,48,667
Nov 2018BSE close	13.42	+5.9%	12.94	14.99	12.02	21,01,213
Oct 2018BSE close	12.67	−6.5%	14.00	14.20	12.21	6,90,914
Sep 2018BSE close	13.55	−19.1%	16.55	17.00	13.45	18,01,193
Aug 2018BSE close	16.75	+9.3%	15.60	18.40	14.75	12,98,718
Jul 2018BSE close	15.33	+15.3%	13.60	16.10	13.00	8,51,891
Jun 2018BSE close	13.30	−13.1%	15.65	15.70	11.50	5,70,753
May 2018BSE close	15.30	−4.4%	17.00	18.60	14.80	12,70,656
Apr 2018BSE close	16.00	+4.6%	15.00	19.90	14.30	21,96,784
Mar 2018BSE close	15.30	−5.8%	16.30	17.20	13.50	22,15,637
Feb 2018BSE close	16.25	−6.3%	17.50	19.05	15.35	12,62,223
Jan 2018BSE close	17.35	−1.1%	17.65	22.55	17.20	20,31,275
Dec 2017BSE close	17.55	−5.1%	18.25	19.45	16.20	6,65,651
Nov 2017BSE close	18.50	−6.6%	20.65	22.95	18.10	15,59,835
Oct 2017BSE close	19.80	+11.9%	17.45	20.70	16.05	24,36,172
Sep 2017BSE close	17.70	+1.4%	16.40	22.20	15.55	19,01,911
Aug 2017BSE close	17.45	−1.1%	16.80	20.30	15.00	5,53,528
Jul 2017BSE close	17.65	+2.0%	16.85	19.00	16.25	2,67,838
Jun 2017BSE close	17.30	−8.9%	19.10	22.95	15.05	18,91,761
May 2017BSE close	19.00	+12.4%	16.90	23.00	16.90	25,45,060
Apr 2017BSE close	16.90	+10.5%	15.40	19.80	15.10	19,64,051
Mar 2017BSE close	15.30	−10.2%	17.05	18.70	14.60	1,85,26,003
Feb 2017BSE close	17.04	+22.9%	14.48	19.24	13.91	88,57,259
Jan 2017BSE close	13.87	+30.0%	10.88	14.76	10.40	37,44,692
Dec 2016BSE close	10.67	−27.1%	14.55	14.79	9.05	46,91,112
Nov 2016BSE close	14.64	+11.8%	13.15	20.40	12.82	1,52,75,509
Oct 2016BSE close	13.10	−2.6%	13.55	15.30	11.30	12,31,150
Sep 2016BSE close	13.45	−8.5%	14.97	17.40	12.80	17,69,794
Aug 2016BSE close	14.70	+3.5%	14.50	17.00	12.51	26,52,976
Jul 2016BSE close	14.20	–	15.90	15.95	13.20	1,93,636

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	1,792.90	1,829.60	1,769.10	1,773.60	1,796.77	1,95,556	41.4%
26 Oct 2026	1,775.00	1,794.30	1,752.20	1,787.20	1,773.28	1,82,045	40.8%
23 Oct 2026	1,800.50	1,801.10	1,741.80	1,781.50	1,763.13	5,67,146	40.1%
22 Oct 2026	1,795.00	1,812.90	1,769.30	1,806.00	1,796.29	5,42,619	41.3%
21 Oct 2026	1,822.80	1,822.80	1,780.00	1,798.00	1,798.98	8,39,506	65.3%
19 Oct 2026	1,851.70	1,869.00	1,801.00	1,804.10	1,826.30	3,04,034	48.4%
16 Oct 2026	1,823.00	1,875.00	1,803.20	1,851.70	1,849.67	7,19,858	45.5%
15 Oct 2026	1,838.10	1,843.20	1,800.00	1,814.00	1,810.12	2,59,134	64.1%
14 Oct 2026	1,815.00	1,848.00	1,804.10	1,843.80	1,831.97	2,73,757	60.2%
13 Oct 2026	1,815.00	1,822.20	1,801.20	1,812.20	1,810.27	1,81,795	54.0%
12 Oct 2026	1,806.00	1,827.70	1,790.20	1,808.80	1,808.55	2,54,412	54.2%
9 Oct 2026	1,799.70	1,847.90	1,792.00	1,815.50	1,822.51	5,14,915	53.0%
8 Oct 2026	1,844.60	1,844.80	1,764.00	1,795.60	1,805.28	4,73,935	61.0%
7 Oct 2026	1,853.60	1,854.70	1,827.00	1,844.50	1,844.89	2,51,085	54.7%
6 Oct 2026	1,834.00	1,869.00	1,827.10	1,858.20	1,848.55	5,69,041	44.1%
5 Oct 2026	1,780.10	1,818.00	1,780.10	1,802.50	1,804.45	7,81,537	47.4%
1 Oct 2026	1,878.50	1,883.80	1,767.00	1,776.80	1,798.67	9,82,427	52.3%
30 Sep 2026	1,902.50	1,918.80	1,870.00	1,884.00	1,899.45	3,33,292	50.9%
29 Sep 2026	1,840.30	1,908.10	1,822.70	1,902.20	1,879.15	4,59,165	52.7%
28 Sep 2026	1,834.90	1,839.80	1,807.00	1,836.30	1,826.03	2,89,529	54.6%
25 Sep 2026	1,822.00	1,851.00	1,808.70	1,838.00	1,831.08	3,17,553	42.5%
24 Sep 2026	1,870.00	1,881.50	1,816.00	1,821.90	1,848.64	2,78,524	54.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Lloyds Metals and Energy bonus and split history

Ex-date	Event	Price factor	What happened
26 Jul 2016	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
19 Oct 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.