All stocks
NSE: LLOYDSME·ISIN INE281B01032·Data to 2026-10-26
Lloyds Metals N Energy L historical data
₹1,787.20+0.00%close 2026-10-26
Price since 2023 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹2,125.00
52w low
₹1,042.90
Turnover
₹32.3 Cr
Volume
1,82,045
1y return
+34.7%
3y CAGR
+51.5%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-22 | agm | Extra Ordinary General Meeting |
| 2026-06-12 | dividend | Dividend - Rs 1 Per Share |
| 2025-05-26 | dividend | Dividend - Re 1 Per Share |
| 2024-08-13 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,775.00 | 1,794.30 | 1,752.20 | 1,787.20 | 1,82,045 |
| 2026-10-23 | 1,800.50 | 1,801.10 | 1,741.80 | 1,781.50 | 5,67,146 |
| 2026-10-22 | 1,795.00 | 1,812.90 | 1,769.30 | 1,806.00 | 5,42,619 |
| 2026-10-21 | 1,822.80 | 1,822.80 | 1,780.00 | 1,798.00 | 8,39,506 |
| 2026-10-19 | 1,851.70 | 1,869.00 | 1,801.00 | 1,804.10 | 3,04,034 |
| 2026-10-16 | 1,823.00 | 1,875.00 | 1,803.20 | 1,851.70 | 7,19,858 |
| 2026-10-15 | 1,838.10 | 1,843.20 | 1,800.00 | 1,814.00 | 2,59,134 |
| 2026-10-14 | 1,815.00 | 1,848.00 | 1,804.10 | 1,843.80 | 2,73,757 |
| 2026-10-13 | 1,815.00 | 1,822.20 | 1,801.20 | 1,812.20 | 1,81,795 |
| 2026-10-12 | 1,806.00 | 1,827.70 | 1,790.20 | 1,808.80 | 2,54,412 |
| 2026-10-09 | 1,799.70 | 1,847.90 | 1,792.00 | 1,815.50 | 5,14,915 |
| 2026-10-08 | 1,844.60 | 1,844.80 | 1,764.00 | 1,795.60 | 4,73,935 |
| 2026-10-07 | 1,853.60 | 1,854.70 | 1,827.00 | 1,844.50 | 2,51,085 |
| 2026-10-06 | 1,834.00 | 1,869.00 | 1,827.10 | 1,858.20 | 5,69,041 |
| 2026-10-05 | 1,780.10 | 1,818.00 | 1,780.10 | 1,802.50 | 7,81,537 |
| 2026-10-01 | 1,878.50 | 1,883.80 | 1,767.00 | 1,776.80 | 9,82,427 |
| 2026-09-30 | 1,902.50 | 1,918.80 | 1,870.00 | 1,884.00 | 3,33,292 |
| 2026-09-29 | 1,840.30 | 1,908.10 | 1,822.70 | 1,902.20 | 4,59,165 |
| 2026-09-28 | 1,834.90 | 1,839.80 | 1,807.00 | 1,836.30 | 2,89,529 |
| 2026-09-25 | 1,822.00 | 1,851.00 | 1,808.70 | 1,838.00 | 3,17,553 |
| 2026-09-24 | 1,870.00 | 1,881.50 | 1,816.00 | 1,821.90 | 2,78,524 |
| 2026-09-23 | 1,861.10 | 1,911.00 | 1,861.10 | 1,890.90 | 7,39,451 |
| 2026-09-22 | 1,830.90 | 1,884.00 | 1,828.10 | 1,857.40 | 4,98,981 |
| 2026-09-21 | 1,826.70 | 1,839.80 | 1,812.70 | 1,824.60 | 2,29,204 |
| 2026-09-18 | 1,807.80 | 1,831.50 | 1,799.50 | 1,826.70 | 3,42,148 |
| 2026-09-17 | 1,813.00 | 1,831.70 | 1,792.10 | 1,799.30 | 2,00,722 |
| 2026-09-16 | 1,780.00 | 1,832.30 | 1,765.00 | 1,812.30 | 2,93,730 |
| 2026-09-15 | 1,789.10 | 1,809.90 | 1,741.00 | 1,778.80 | 5,87,090 |
| 2026-09-11 | 1,810.00 | 1,819.00 | 1,773.90 | 1,799.60 | 4,00,758 |
| 2026-09-10 | 1,805.50 | 1,826.00 | 1,805.00 | 1,814.30 | 1,91,914 |
Get the full LLOYDSME history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/LLOYDSME?from=2023-07-17"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("LLOYDSME", "nse", "2023-07-17", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does LLOYDSME historical data go?
- TejHQ has daily NSE data for LLOYDSME from 2023-07-17 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has LLOYDSME had any splits or bonus issues?
- Yes. Extra Ordinary General Meeting (ex-date 2024-07-22). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download LLOYDSME historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/LLOYDSME?from=2023-07-17 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).