Lerthai Finance Limited (BOM:502250)
India · Delayed Price · Currency is INR 630.00
-4.90 (-0.77%)
At close: Sep 25, 2025
Lerthai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 642.50 | 642.50 | 642.50 | 642.50 | 642.50 | 1.99% | 1 |
| Sep 5, 2025 | 629.95 | 629.95 | 629.95 | 629.95 | 629.95 | - | 1 |
| Sep 4, 2025 | 630.00 | 630.25 | 605.60 | 629.95 | 629.95 | 1.95% | 113 |
| Sep 1, 2025 | 617.90 | 617.90 | 617.90 | 617.90 | 617.90 | - | 1 |
| Aug 29, 2025 | 617.90 | 617.90 | 617.90 | 617.90 | 617.90 | 1.99% | 8 |
| Aug 26, 2025 | 605.85 | 605.85 | 605.85 | 605.85 | 605.85 | 1.99% | 1 |
| Aug 25, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | -1.96% | 5 |
| Aug 22, 2025 | 605.90 | 605.90 | 605.90 | 605.90 | 605.90 | - | 1 |
| Aug 21, 2025 | 605.90 | 605.90 | 605.90 | 605.90 | 605.90 | 0.23% | 1 |
| Aug 20, 2025 | 604.50 | 604.50 | 604.50 | 604.50 | 604.50 | 1.96% | 1 |
| Aug 19, 2025 | 592.90 | 592.90 | 592.90 | 592.90 | 592.90 | 2.00% | 7 |
| Aug 18, 2025 | 569.95 | 581.30 | 569.95 | 581.30 | 581.30 | 1.99% | 21 |
| Aug 14, 2025 | 570.00 | 570.00 | 569.95 | 569.95 | 569.95 | 1.92% | 26 |
| Aug 13, 2025 | 559.20 | 559.20 | 559.20 | 559.20 | 559.20 | 2.00% | 2 |
| Aug 12, 2025 | 548.25 | 548.25 | 548.25 | 548.25 | 548.25 | 2.00% | 2 |
| Aug 11, 2025 | 537.00 | 537.50 | 537.00 | 537.50 | 537.50 | 1.99% | 849 |
| Aug 7, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 1.99% | 1 |
| Aug 6, 2025 | 516.70 | 516.70 | 516.70 | 516.70 | 516.70 | -1.99% | 2 |
| Aug 5, 2025 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | 1.99% | 1 |
| Aug 4, 2025 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | -0.14% | 55 |
| Aug 1, 2025 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | 1.99% | 3 |
| Jul 31, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | 0.69% | 1 |
| Jul 30, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 0.80% | 21 |
| Jul 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.58% | 5 |
| Jul 28, 2025 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | 2.00% | 17 |
| Jul 25, 2025 | 482.60 | 482.60 | 482.55 | 482.55 | 482.55 | 1.38% | 9 |
| Jul 24, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1.56% | 1 |
| Jul 23, 2025 | 462.90 | 468.70 | 462.90 | 468.70 | 468.70 | 1.25% | 35 |
| Jul 22, 2025 | 466.00 | 466.00 | 462.90 | 462.90 | 462.90 | 1.30% | 22 |
| Jul 21, 2025 | 440.10 | 456.95 | 440.10 | 456.95 | 456.95 | 1.77% | 132 |
| Jul 18, 2025 | 449.95 | 449.95 | 442.00 | 449.00 | 449.00 | 1.71% | 12 |
| Jul 17, 2025 | 441.60 | 441.60 | 441.45 | 441.45 | 441.45 | 1.95% | 5 |
| Jul 16, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 1.98% | 7 |
| Jul 15, 2025 | 424.50 | 424.60 | 424.50 | 424.60 | 424.60 | 1.99% | 434 |
| Jul 14, 2025 | 400.00 | 416.30 | 400.00 | 416.30 | 416.30 | 2.00% | 124 |
| Jul 11, 2025 | 408.15 | 408.15 | 408.15 | 408.15 | 408.15 | 2.00% | 1 |
| Jul 10, 2025 | 400.30 | 400.30 | 400.15 | 400.15 | 400.15 | 4.92% | 196 |
| Jul 9, 2025 | 381.50 | 381.50 | 381.40 | 381.40 | 381.40 | 4.92% | 17 |
| Jul 8, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 4.97% | 2 |
| Jul 7, 2025 | 346.40 | 346.40 | 346.30 | 346.30 | 346.30 | 4.94% | 2 |
| Jul 4, 2025 | 302.00 | 330.00 | 302.00 | 330.00 | 330.00 | 4.25% | 2 |
| Jul 1, 2025 | 313.95 | 316.55 | 313.95 | 316.55 | 316.55 | -0.17% | 26 |
| Jun 30, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | -3.62% | 31 |
| Jun 27, 2025 | 310.65 | 341.00 | 310.65 | 329.00 | 329.00 | 0.61% | 446 |
| Jun 25, 2025 | 342.25 | 342.25 | 327.00 | 327.00 | 327.00 | -4.46% | 6 |
| Jun 23, 2025 | 360.25 | 360.25 | 342.25 | 342.25 | 342.25 | -5.00% | 96 |