Lee & Nee Softwares (Exports) Ltd. (BOM:517415)
India · Delayed Price · Currency is INR 7.68
-0.40 (-4.95%)
At close: May 29, 2026
BOM:517415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.08 | 8.40 | 7.68 | 7.68 | 7.68 | -4.95% | 18,783 |
| May 27, 2026 | 7.90 | 8.08 | 7.60 | 8.08 | 8.08 | 4.94% | 86,603 |
| May 26, 2026 | 7.69 | 7.79 | 7.35 | 7.70 | 7.70 | 3.77% | 18,700 |
| May 25, 2026 | 7.02 | 7.42 | 7.01 | 7.42 | 7.42 | 4.95% | 18,843 |
| May 22, 2026 | 7.18 | 7.40 | 7.02 | 7.07 | 7.07 | -1.53% | 6,264 |
| May 21, 2026 | 7.21 | 7.47 | 7.03 | 7.18 | 7.18 | -1.24% | 22,874 |
| May 20, 2026 | 7.60 | 7.60 | 7.20 | 7.27 | 7.27 | -2.02% | 6,060 |
| May 19, 2026 | 7.49 | 7.59 | 7.03 | 7.42 | 7.42 | 1.92% | 4,840 |
| May 18, 2026 | 7.20 | 7.49 | 7.20 | 7.28 | 7.28 | -3.19% | 4,986 |
| May 15, 2026 | 7.55 | 7.70 | 7.21 | 7.52 | 7.52 | 1.62% | 7,771 |
| May 14, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -3.52% | 29,189 |
| May 13, 2026 | 7.51 | 7.90 | 7.50 | 7.67 | 7.67 | 1.86% | 12,106 |
| May 12, 2026 | 7.46 | 7.80 | 7.40 | 7.53 | 7.53 | 0.94% | 13,681 |
| May 11, 2026 | 7.80 | 7.80 | 7.46 | 7.46 | 7.46 | -4.97% | 47,467 |
| May 8, 2026 | 7.89 | 8.00 | 7.66 | 7.85 | 7.85 | -0.51% | 3,916 |
| May 7, 2026 | 7.79 | 7.97 | 7.53 | 7.89 | 7.89 | 1.28% | 16,580 |
| May 6, 2026 | 7.87 | 7.92 | 7.67 | 7.79 | 7.79 | -0.26% | 4,553 |
| May 5, 2026 | 8.14 | 8.14 | 7.54 | 7.81 | 7.81 | -1.01% | 22,739 |
| May 4, 2026 | 8.00 | 8.30 | 7.67 | 7.89 | 7.89 | -2.11% | 4,098 |
| Apr 30, 2026 | 8.00 | 8.24 | 7.80 | 8.06 | 8.06 | -1.23% | 6,437 |
| Apr 29, 2026 | 7.90 | 8.42 | 7.90 | 8.16 | 8.16 | -0.24% | 9,379 |
| Apr 28, 2026 | 8.22 | 8.22 | 7.85 | 8.18 | 8.18 | 2.00% | 13,697 |
| Apr 27, 2026 | 7.85 | 8.43 | 7.85 | 8.02 | 8.02 | -1.60% | 7,249 |
| Apr 24, 2026 | 8.48 | 8.48 | 7.85 | 8.15 | 8.15 | -1.33% | 5,954 |
| Apr 23, 2026 | 8.00 | 8.28 | 7.96 | 8.26 | 8.26 | 0.36% | 5,289 |
| Apr 22, 2026 | 8.10 | 8.35 | 7.81 | 8.23 | 8.23 | 1.60% | 14,310 |
| Apr 21, 2026 | 8.00 | 8.15 | 7.80 | 8.10 | 8.10 | 2.53% | 8,036 |
| Apr 20, 2026 | 8.48 | 8.48 | 7.75 | 7.90 | 7.90 | -3.07% | 3,828 |
| Apr 17, 2026 | 7.69 | 8.27 | 7.69 | 8.15 | 8.15 | 3.16% | 17,972 |
| Apr 16, 2026 | 7.87 | 8.10 | 7.60 | 7.90 | 7.90 | 0.25% | 9,375 |
| Apr 15, 2026 | 7.54 | 7.99 | 7.54 | 7.88 | 7.88 | 0.51% | 13,982 |
| Apr 13, 2026 | 8.10 | 8.10 | 7.60 | 7.84 | 7.84 | -1.88% | 11,377 |
| Apr 10, 2026 | 8.23 | 8.23 | 7.46 | 7.99 | 7.99 | 1.78% | 15,442 |
| Apr 9, 2026 | 8.27 | 8.27 | 7.83 | 7.85 | 7.85 | -0.51% | 3,772 |
| Apr 8, 2026 | 7.95 | 8.25 | 7.61 | 7.89 | 7.89 | -0.75% | 3,517 |
| Apr 7, 2026 | 7.40 | 8.13 | 7.40 | 7.95 | 7.95 | 2.19% | 5,779 |
| Apr 6, 2026 | 7.78 | 7.79 | 7.44 | 7.78 | 7.78 | 1.97% | 3,749 |
| Apr 2, 2026 | 7.50 | 7.79 | 7.40 | 7.63 | 7.63 | 2.55% | 771 |
| Apr 1, 2026 | 7.09 | 7.44 | 7.01 | 7.44 | 7.44 | 4.94% | 2,668 |
| Mar 30, 2026 | 7.40 | 7.42 | 7.06 | 7.09 | 7.09 | -4.45% | 4,101 |
| Mar 27, 2026 | 7.81 | 8.16 | 7.42 | 7.42 | 7.42 | -4.99% | 10,205 |
| Mar 25, 2026 | 7.10 | 7.81 | 7.10 | 7.81 | 7.81 | 4.97% | 23,069 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.09 | 7.44 | 7.44 | -0.27% | 10,152 |
| Mar 23, 2026 | 7.33 | 7.78 | 7.33 | 7.46 | 7.46 | -3.24% | 1,783 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.22 | 7.71 | 7.71 | 3.91% | 6,904 |
| Mar 19, 2026 | 7.59 | 7.99 | 7.38 | 7.42 | 7.42 | -4.13% | 7,489 |
| Mar 18, 2026 | 7.67 | 7.75 | 7.33 | 7.74 | 7.74 | 1.04% | 771 |
| Mar 17, 2026 | 7.86 | 7.86 | 7.30 | 7.66 | 7.66 | 2.13% | 20,134 |
| Mar 16, 2026 | 8.00 | 8.00 | 7.36 | 7.50 | 7.50 | -1.83% | 3,581 |
| Mar 13, 2026 | 8.01 | 8.01 | 7.53 | 7.64 | 7.64 | 0.13% | 3,415 |