Lerthai Finance Limited (BOM:502250)
India · Delayed Price · Currency is INR 466.00
+22.00 (4.95%)
At close: Jun 17, 2026
Lerthai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 638.35 | 638.35 | 638.35 | 638.35 | 638.35 | 4.99% | 1 |
| Apr 15, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 3.05% | 1 |
| Apr 10, 2026 | 605.00 | 605.00 | 563.35 | 590.00 | 590.00 | -0.51% | 47 |
| Apr 9, 2026 | 577.00 | 605.80 | 577.00 | 593.00 | 593.00 | 2.77% | 18 |
| Apr 8, 2026 | 579.75 | 579.75 | 577.00 | 577.00 | 577.00 | 4.48% | 12 |
| Apr 7, 2026 | 552.25 | 552.25 | 552.25 | 552.25 | 552.25 | 4.99% | 1 |
| Apr 6, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 4.99% | 1 |
| Apr 2, 2026 | 477.10 | 501.00 | 477.10 | 501.00 | 501.00 | 4.61% | 586 |
| Mar 27, 2026 | 479.00 | 479.00 | 478.90 | 478.90 | 478.90 | 4.95% | 31 |
| Mar 25, 2026 | 472.15 | 472.15 | 427.30 | 456.30 | 456.30 | 1.46% | 31 |
| Mar 23, 2026 | 451.80 | 451.80 | 408.85 | 449.75 | 449.75 | 4.51% | 208 |
| Mar 20, 2026 | 440.00 | 453.00 | 430.35 | 430.35 | 430.35 | -5.00% | 40 |
| Mar 19, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -4.97% | 25 |
| Mar 18, 2026 | 480.00 | 480.00 | 476.70 | 476.70 | 476.70 | -4.99% | 6 |
| Mar 17, 2026 | 554.50 | 554.50 | 501.75 | 501.75 | 501.75 | -5.00% | 61 |
| Mar 16, 2026 | 513.00 | 539.00 | 513.00 | 528.15 | 528.15 | -2.19% | 12 |
| Mar 13, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -5.00% | 3 |
| Mar 12, 2026 | 540.00 | 589.95 | 535.30 | 568.40 | 568.40 | 0.88% | 65 |
| Mar 11, 2026 | 593.10 | 593.10 | 563.45 | 563.45 | 563.45 | -5.00% | 11 |
| Mar 10, 2026 | 582.25 | 610.00 | 581.25 | 593.10 | 593.10 | -3.06% | 16 |
| Mar 9, 2026 | 637.10 | 637.10 | 577.00 | 611.80 | 611.80 | 0.82% | 113 |
| Mar 6, 2026 | 606.85 | 606.85 | 578.00 | 606.85 | 606.85 | 4.99% | 12 |
| Mar 5, 2026 | 595.30 | 595.30 | 578.00 | 578.00 | 578.00 | 1.94% | 2 |
| Mar 4, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -4.97% | 25 |
| Mar 2, 2026 | 596.65 | 596.65 | 596.65 | 596.65 | 596.65 | 4.99% | 1 |
| Feb 27, 2026 | 590.00 | 590.00 | 534.10 | 568.30 | 568.30 | 1.09% | 8 |
| Feb 26, 2026 | 523.05 | 578.00 | 523.05 | 562.20 | 562.20 | 2.12% | 83 |