Lerthai Finance Limited (BOM:502250)
India · Delayed Price · Currency is INR 411.00
+12.00 (3.01%)
At close: Sep 29, 2026
Lerthai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 418.95 | 418.95 | 399.00 | 411.00 | 411.00 | 3.01% | 106 |
| Sep 28, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 5.00% | 68 |
| Sep 24, 2026 | 383.05 | 383.05 | 347.00 | 380.00 | 380.00 | 4.15% | 81 |
| Sep 23, 2026 | 364.85 | 364.85 | 364.85 | 364.85 | 364.85 | 4.99% | 1 |
| Sep 22, 2026 | 316.15 | 347.50 | 316.15 | 347.50 | 347.50 | 4.97% | 7 |
| Sep 21, 2026 | 331.00 | 362.00 | 331.00 | 331.05 | 331.05 | -4.94% | 73 |
| Sep 18, 2026 | 364.00 | 364.00 | 348.25 | 348.25 | 348.25 | -4.75% | 21 |
| Sep 17, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | -0.49% | 4 |
| Sep 16, 2026 | 367.50 | 405.00 | 367.40 | 367.40 | 367.40 | -4.99% | 438 |
| Sep 15, 2026 | 387.00 | 401.00 | 386.70 | 386.70 | 386.70 | -5.00% | 184 |
| Sep 11, 2026 | 407.05 | 409.00 | 407.05 | 407.05 | 407.05 | -4.99% | 263 |
| Sep 10, 2026 | 456.00 | 456.00 | 428.45 | 428.45 | 428.45 | -5.00% | 145 |
| Sep 9, 2026 | 451.00 | 469.00 | 451.00 | 451.00 | 451.00 | -4.91% | 26 |
| Sep 8, 2026 | 475.00 | 475.00 | 474.30 | 474.30 | 474.30 | -5.00% | 7 |
| Sep 7, 2026 | 551.45 | 551.45 | 499.25 | 499.25 | 499.25 | -5.00% | 37 |
| Sep 4, 2026 | 527.00 | 527.00 | 525.50 | 525.50 | 525.50 | 4.68% | 18 |
| Sep 3, 2026 | 506.20 | 506.20 | 458.05 | 502.00 | 502.00 | 4.12% | 8 |
| Sep 2, 2026 | 487.00 | 487.00 | 440.75 | 482.15 | 482.15 | 3.93% | 135 |
| Sep 1, 2026 | 512.60 | 512.60 | 463.90 | 463.90 | 463.90 | -5.00% | 7 |
| Aug 31, 2026 | 539.50 | 539.50 | 488.30 | 488.30 | 488.30 | -4.99% | 30 |
| Aug 27, 2026 | 540.95 | 567.90 | 513.95 | 513.95 | 513.95 | -4.99% | 5 |
| Aug 26, 2026 | 540.95 | 540.95 | 540.95 | 540.95 | 540.95 | 4.91% | 1 |
| Aug 25, 2026 | 515.65 | 515.65 | 515.65 | 515.65 | 515.65 | -4.99% | 3 |
| Aug 24, 2026 | 599.00 | 599.00 | 542.75 | 542.75 | 542.75 | -5.00% | 5 |
| Aug 21, 2026 | 571.30 | 571.30 | 571.30 | 571.30 | 571.30 | -5.00% | 4 |
| Aug 20, 2026 | 664.00 | 664.00 | 601.35 | 601.35 | 601.35 | -5.00% | 2 |
| Aug 19, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 4.93% | 1 |
| Aug 18, 2026 | 603.25 | 603.25 | 603.25 | 603.25 | 603.25 | -5.00% | 1 |
| Aug 12, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 4.96% | 1 |
| Aug 11, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 4.92% | 1 |
| Aug 10, 2026 | 637.00 | 637.00 | 576.65 | 576.65 | 576.65 | -5.00% | 6 |
| Aug 6, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 4.92% | 1 |
| Aug 5, 2026 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | 5.00% | 1 |
| Aug 4, 2026 | 533.90 | 551.00 | 533.90 | 551.00 | 551.00 | -1.96% | 3 |
| Jul 31, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 4.65% | 1 |
| Jul 30, 2026 | 537.05 | 537.05 | 537.05 | 537.05 | 537.05 | 5.00% | 1 |
| Jul 29, 2026 | 514.45 | 514.45 | 511.50 | 511.50 | 511.50 | 4.39% | 2 |
| Jul 28, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 4.72% | 1 |
| Jul 27, 2026 | 429.40 | 474.00 | 429.40 | 467.90 | 467.90 | 3.52% | 103 |
| Jul 24, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -4.84% | 51 |
| Jul 23, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -5.00% | 3 |
| Jul 22, 2026 | 497.35 | 549.65 | 497.35 | 500.00 | 500.00 | -4.49% | 8 |
| Jul 21, 2026 | 523.45 | 578.50 | 523.45 | 523.50 | 523.50 | -4.99% | 3 |
| Jul 20, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 4.95% | 1 |
| Jul 17, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -4.99% | 2 |
| Jul 16, 2026 | 552.60 | 552.60 | 552.60 | 552.60 | 552.60 | -4.99% | 1 |
| Jul 15, 2026 | 584.55 | 584.55 | 580.00 | 581.65 | 581.65 | 4.46% | 6 |
| Jul 13, 2026 | 556.80 | 556.80 | 556.80 | 556.80 | 556.80 | -5.00% | 3 |
| Jul 10, 2026 | 586.10 | 586.10 | 586.10 | 586.10 | 586.10 | -4.99% | 1 |
| Jul 9, 2026 | 616.90 | 616.90 | 616.90 | 616.90 | 616.90 | -5.00% | 2 |