Lerthai Finance Limited (BOM:502250)
India · Delayed Price · Currency is INR 562.00
+24.95 (4.65%)
At close: Jul 31, 2026
Lerthai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 649.35 | 649.35 | 649.35 | 649.35 | 649.35 | -5.00% | 3 |
| Jul 7, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 4.99% | 1 |
| Jul 2, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 5.00% | 1 |
| Jul 1, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.66% | 8 |
| Jun 30, 2026 | 624.15 | 624.15 | 624.15 | 624.15 | 624.15 | 4.99% | 1 |
| Jun 29, 2026 | 600.00 | 600.00 | 594.50 | 594.50 | 594.50 | 3.57% | 2 |
| Jun 24, 2026 | 575.30 | 575.30 | 520.60 | 574.00 | 574.00 | 4.74% | 108 |
| Jun 23, 2026 | 560.95 | 560.95 | 547.00 | 548.00 | 548.00 | 1.86% | 38 |
| Jun 22, 2026 | 538.80 | 538.80 | 530.00 | 538.00 | 538.00 | 4.82% | 13 |
| Jun 19, 2026 | 513.25 | 513.25 | 513.25 | 513.25 | 513.25 | 4.97% | 2 |
| Jun 18, 2026 | 489.25 | 489.25 | 488.95 | 488.95 | 488.95 | 4.92% | 4 |
| Jun 17, 2026 | 466.15 | 466.15 | 421.80 | 466.00 | 466.00 | 4.95% | 258 |
| Jun 16, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -4.81% | 2 |
| Jun 15, 2026 | 515.55 | 515.55 | 466.45 | 466.45 | 466.45 | -5.00% | 6 |
| Jun 12, 2026 | 517.85 | 517.85 | 491.00 | 491.00 | 491.00 | -0.46% | 5 |
| Jun 10, 2026 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | -5.00% | 1 |
| Jun 9, 2026 | 519.20 | 519.20 | 519.20 | 519.20 | 519.20 | -5.00% | 1 |
| Jun 8, 2026 | 604.00 | 604.00 | 546.50 | 546.50 | 546.50 | -5.00% | 2 |
| Jun 5, 2026 | 575.25 | 575.25 | 575.25 | 575.25 | 575.25 | -5.00% | 1 |
| Jun 4, 2026 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | -5.00% | 3 |
| Jun 3, 2026 | 704.30 | 704.30 | 637.35 | 637.35 | 637.35 | -4.99% | 2 |
| May 29, 2026 | 670.85 | 670.85 | 670.85 | 670.85 | 670.85 | -5.00% | 1 |
| May 22, 2026 | 706.15 | 706.15 | 706.15 | 706.15 | 706.15 | 4.99% | 1 |
| May 19, 2026 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | -5.00% | 1 |
| May 18, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -2.75% | 1 |
| May 13, 2026 | 732.85 | 732.85 | 728.00 | 728.00 | 728.00 | 4.30% | 21 |
| May 7, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 4.96% | 1 |
| May 6, 2026 | 735.00 | 735.00 | 665.00 | 665.00 | 665.00 | -5.00% | 7 |
| May 4, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 4.63% | 1 |
| Apr 29, 2026 | 703.45 | 703.45 | 669.00 | 669.00 | 669.00 | -0.15% | 3 |
| Apr 28, 2026 | 729.00 | 729.00 | 670.00 | 670.00 | 670.00 | -4.15% | 2 |
| Apr 22, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 3.71% | 1 |
| Apr 21, 2026 | 670.00 | 685.00 | 670.00 | 674.00 | 674.00 | 2.61% | 8 |
| Apr 17, 2026 | 638.35 | 656.85 | 638.35 | 656.85 | 656.85 | 2.90% | 10 |