LLOYDMETAL Historical Data

Lloyds Metals & Energy Ltd Share Price

LLOYDMETAL

CMP as on 21-Jun-24 12:00
₹ 735

icon -0.55 | -0.07%

Open
₹ 740
Turnover(lac)
₹ 1,894
Prev. Close
₹ 735.20
Day's Vol (shares)
₹ 257,874
Day's Vol (shares)
₹ 729.90         ₹ 747.90

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Lloyds Metals Energy Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-May-2024719.9722.1703.6705.7514554173366273.2515970018.50-14.15
23-May-2024709.2713.4699705.256769124071612.212002414.40-3.95
24-May-2024706711.1701702.55554876471203.256779710.10-3.45
27-May-2024703.15706.35694695.78985116827852.111667412.35-7.45
28-May-2024695.7698.4683690.913398167590540.4515136315.40-4.80
29-May-2024692695683.9691.55737896687250.89746711.10-0.45
30-May-2024691.55691.85683.55685.258195197834428.32382248.30-6.30
31-May-2024684687.15671680.3931499252250.69091516.15-3.70
03-Jun-2024725728683.15692.412550244320208.4521187844.85-32.60
04-Jun-2024693.55693.55592630.3536417411507107.95315174101.55-63.20
05-Jun-2024657.1657.1602.6648.913112136500287.958668654.50-8.20
06-Jun-2024664.9723.85655.65700.621921298268826.922252668.2035.70
07-Jun-2024692.4710692.3706.413485133936340.4511272517.7014.00
10-Jun-2024713.85749709.8718.6519708444148159.2537325239.204.80
11-Jun-2024722.4735710.4723.914868169147678.6512934424.601.50
12-Jun-2024723736.5721.95724.510625124734855.4511170414.551.50
13-Jun-2024722732.95716.6720.6649675179079.16493816.35-1.40
14-Jun-2024723.05730718723.49492123073942.79127812.000.35
18-Jun-2024733774.9728747.7383111042968089.2568430946.9014.70
19-Jun-2024750.15754.3696.55716.9531613381143501.424859857.75-33.20
20-Jun-2024723.9740719.1735.214205204745690.7516501820.9011.30
21-Jun-2024739.8747.9729.9734.6511792190217394.7515998218.00-5.15