Lerthai Finance Limited (BOM:502250)
India · Delayed Price · Currency is INR 560.00
-4.95 (-0.88%)
At close: Jan 14, 2026
Lerthai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 1 |
| Jan 8, 2026 | 540.00 | 567.00 | 540.00 | 564.95 | 564.95 | 4.62% | 5 |
| Jan 7, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 4.60% | 1 |
| Jan 6, 2026 | 467.30 | 516.25 | 467.30 | 516.25 | 516.25 | 4.96% | 206 |
| Jan 5, 2026 | 491.85 | 491.85 | 491.85 | 491.85 | 491.85 | -4.99% | 1 |
| Jan 2, 2026 | 544.50 | 544.50 | 517.70 | 517.70 | 517.70 | -4.99% | 2 |
| Jan 1, 2026 | 546.40 | 546.40 | 544.50 | 544.90 | 544.90 | 4.70% | 231 |
| Dec 31, 2025 | 506.00 | 531.25 | 481.00 | 520.45 | 520.45 | 2.86% | 13 |
| Dec 29, 2025 | 559.10 | 559.10 | 506.00 | 506.00 | 506.00 | -4.99% | 4 |
| Dec 26, 2025 | 588.55 | 588.55 | 532.55 | 532.55 | 532.55 | -5.00% | 18 |
| Dec 24, 2025 | 560.55 | 560.55 | 560.55 | 560.55 | 560.55 | 4.99% | 1 |
| Dec 23, 2025 | 508.50 | 533.90 | 508.50 | 533.90 | 533.90 | 5.00% | 3 |
| Dec 22, 2025 | 510.00 | 510.00 | 461.55 | 508.50 | 508.50 | 4.67% | 201 |
| Dec 19, 2025 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | -5.00% | 1 |
| Dec 18, 2025 | 530.80 | 530.80 | 480.40 | 511.35 | 511.35 | 1.13% | 8 |
| Dec 17, 2025 | 518.95 | 518.95 | 505.65 | 505.65 | 505.65 | -5.00% | 6 |
| Dec 16, 2025 | 582.95 | 582.95 | 527.75 | 532.25 | 532.25 | -4.19% | 384 |
| Dec 15, 2025 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | 4.97% | 1 |
| Dec 12, 2025 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | 4.99% | 1 |
| Dec 11, 2025 | 504.10 | 504.10 | 504.05 | 504.05 | 504.05 | 4.98% | 2 |
| Dec 10, 2025 | 434.45 | 480.15 | 434.45 | 480.15 | 480.15 | 5.00% | 141 |
| Dec 9, 2025 | 458.00 | 458.00 | 457.30 | 457.30 | 457.30 | -5.00% | 32 |
| Dec 8, 2025 | 531.90 | 531.90 | 481.35 | 481.35 | 481.35 | -4.99% | 30 |
| Dec 4, 2025 | 533.30 | 533.30 | 506.65 | 506.65 | 506.65 | -5.00% | 13 |
| Dec 3, 2025 | 589.35 | 589.35 | 533.30 | 533.30 | 533.30 | -5.00% | 2 |
| Nov 28, 2025 | 619.95 | 619.95 | 561.35 | 561.35 | 561.35 | -4.99% | 3 |
| Nov 26, 2025 | 649.80 | 649.80 | 590.85 | 590.85 | 590.85 | -4.99% | 5 |
| Nov 21, 2025 | 621.85 | 622.00 | 621.85 | 621.90 | 621.90 | -4.99% | 17 |
| Nov 6, 2025 | 723.00 | 723.00 | 654.55 | 654.55 | 654.55 | -5.00% | 9 |
| Nov 4, 2025 | 724.00 | 724.00 | 689.00 | 689.00 | 689.00 | -4.99% | 9 |
| Nov 3, 2025 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | -4.58% | 1 |
| Oct 31, 2025 | 774.00 | 774.00 | 760.00 | 760.00 | 760.00 | 0.68% | 163 |
| Oct 30, 2025 | 754.85 | 754.85 | 754.85 | 754.85 | 754.85 | 4.84% | 1 |
| Oct 29, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 1 |
| Oct 28, 2025 | 726.00 | 726.00 | 657.00 | 720.00 | 720.00 | 4.12% | 98 |
| Oct 27, 2025 | 691.50 | 691.50 | 691.50 | 691.50 | 691.50 | -0.50% | 58 |
| Oct 24, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 4.20% | 14 |
| Oct 20, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 4.99% | 1 |
| Oct 13, 2025 | 635.30 | 635.30 | 635.30 | 635.30 | 635.30 | -0.50% | 1 |
| Oct 10, 2025 | 638.45 | 638.50 | 638.45 | 638.50 | 638.50 | -1.01% | 20 |
| Oct 7, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 1 |
| Oct 6, 2025 | 681.00 | 681.00 | 645.00 | 645.00 | 645.00 | -0.58% | 12 |
| Oct 3, 2025 | 652.00 | 652.00 | 648.75 | 648.75 | 648.75 | -3.10% | 10 |
| Oct 1, 2025 | 676.00 | 676.00 | 654.90 | 669.50 | 669.50 | 3.00% | 19 |
| Sep 30, 2025 | 676.00 | 676.00 | 650.00 | 650.00 | 650.00 | 0.78% | 4 |
| Sep 29, 2025 | 661.50 | 661.50 | 645.00 | 645.00 | 645.00 | 2.38% | 25 |
| Sep 25, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.77% | 2 |
| Sep 24, 2025 | 634.90 | 634.90 | 634.90 | 634.90 | 634.90 | -0.10% | 1 |
| Sep 22, 2025 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | 0.94% | 1 |
| Sep 15, 2025 | 640.00 | 640.00 | 629.65 | 629.65 | 629.65 | -2.00% | 51 |