NSE · LLOYDSME · stock
Lloyds Metals And Energy Limited (LLOYDSME) stock price history
Every NSE trading session of Lloyds Metals And Energy Limited from Jul 17, 2023 to Sep 28, 2026: 795 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LLOYDSME adjusted close, 2023 to 2026
- ₹2,101
- All time high, 2026
- ₹2,125
- 52 week high, ₹1,042 low
- 795
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
LLOYDSME key facts
- Lloyds Metals And Energy Limited (LLOYDSME) closed at ₹1,836 on Sep 28, 2026 on NSE.
- LLOYDSME's all time high close is ₹2,101, set on Aug 7, 2026; its all time low close is ₹514.08 on Oct 26, 2023.
- LLOYDSME's 52 week range is ₹1,042 to ₹2,125.
- LLOYDSME returned +47.5% over the year to Sep 28, 2026.
- Since Jul 17, 2023 LLOYDSME returned +227%, +44.8% a year compounded.
- LLOYDSME's deepest drawdown was -33.0% from Jan 10, 2025 to Mar 4, 2025.
- DataCedar holds 795 daily sessions of LLOYDSME history from Jul 17, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLOYDSME price chart, 2023 to 2026
LLOYDSME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +6.7% |
| 6 months | +43.7% |
| Year to date | +42.0% |
| 1 year | +47.5% |
| 3 years | +243.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2023 | +226.9% |
| Compound annual growth, 3.2 years | +44.8% |
LLOYDSME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,101 on Aug 7, 2026
- All time low close
- ₹514.08 on Oct 26, 2023
- 52 week high
- ₹2,125 on Aug 10, 2026
- 52 week low
- ₹1,042 on Feb 2, 2026
- Deepest drawdown
- -33.0% from Jan 10, 2025 to Mar 4, 2025, recovered Jun 4, 2025
- Best single session
- +11.2% on Mar 19, 2025
- Worst single session
- -9.8% on Apr 7, 2025
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2023
- 3.3×
- Best calendar year
- 2024, +106%
- Worst calendar year
- 2025, +7%
LLOYDSME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 17, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,322 | ₹2,125 | ₹1,042 | ₹1,836 | +39.1% | 104.4M | 187 |
| 2025 | ₹1,237 | ₹1,611 | ₹940.88 | ₹1,321 | +7.3% | 119.3M | 249 |
| 2024 | ₹599.85 | ₹1,231 | ₹524.50 | ₹1,230 | +105.6% | 127.9M | 246 |
| 2023 | ₹552.53 | ₹684.87 | ₹490.69 | ₹598.21 | n/a | 39.6M | 113 |
LLOYDSME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,836 | +2.3% |
| August 2026 | ₹1,795 | -12.3% |
| July 2026 | ₹2,047 | +13.1% |
| June 2026 | ₹1,810 | +0.5% |
| May 2026 | ₹1,801 | +2.1% |
| April 2026 | ₹1,763 | +38.7% |
| March 2026 | ₹1,271 | +3.1% |
| February 2026 | ₹1,232 | +11.7% |
| January 2026 | ₹1,103 | -16.5% |
| December 2025 | ₹1,321 | +8.3% |
| November 2025 | ₹1,220 | -6.5% |
| October 2025 | ₹1,304 | +6.5% |
About the LLOYDSME data
Daily bars. 795 sessions from Jul 17, 2023 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LLOYDSME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- LINDEINDIA Linde India Limited
- LKPSEC LKP Securities Limited
- LLOYDSENGG Lloyds Engineering Works Limited
- LLOYDSENT Lloyds Enterprises Limited
- LMW LMW Limited
- LODHA Lodha Developers Limited
- LOKESHMACH Lokesh Machines Limited
- LORDSCHLO Lords Chloro Alkali Limited
Common questions
LLOYDSME share price history
