Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 11.95
+1.08 (9.94%)
At close: Aug 29, 2025
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.50 | 12.25 | 10.75 | 11.95 | 11.95 | 9.94% | 245,321 |
| Aug 28, 2025 | 11.65 | 11.69 | 10.11 | 10.87 | 10.87 | -4.82% | 433,732 |
| Aug 26, 2025 | 12.50 | 12.50 | 11.26 | 11.42 | 11.42 | -4.52% | 141,440 |
| Aug 25, 2025 | 12.85 | 12.90 | 11.36 | 11.96 | 11.96 | -5.23% | 94,559 |
| Aug 22, 2025 | 12.70 | 12.87 | 12.00 | 12.62 | 12.62 | 1.04% | 64,711 |
| Aug 21, 2025 | 13.08 | 13.08 | 11.60 | 12.49 | 12.49 | -2.57% | 46,251 |
| Aug 20, 2025 | 13.00 | 13.21 | 12.05 | 12.82 | 12.82 | 1.67% | 172,778 |
| Aug 19, 2025 | 12.40 | 13.90 | 12.37 | 12.61 | 12.61 | 3.96% | 537,508 |
| Aug 18, 2025 | 14.95 | 14.95 | 11.66 | 12.13 | 12.13 | -15.35% | 566,427 |
| Aug 14, 2025 | 15.50 | 15.50 | 14.15 | 14.33 | 14.33 | -4.47% | 53,345 |
| Aug 13, 2025 | 15.97 | 16.25 | 14.80 | 15.00 | 15.00 | -1.06% | 111,119 |
| Aug 12, 2025 | 15.50 | 17.25 | 14.60 | 15.16 | 15.16 | 2.57% | 204,870 |
| Aug 11, 2025 | 14.30 | 15.25 | 13.50 | 14.78 | 14.78 | 3.21% | 132,907 |
| Aug 8, 2025 | 15.26 | 15.26 | 14.01 | 14.32 | 14.32 | -4.28% | 164,047 |
| Aug 7, 2025 | 14.30 | 15.36 | 14.11 | 14.96 | 14.96 | 3.96% | 449,890 |
| Aug 6, 2025 | 14.91 | 15.36 | 14.20 | 14.39 | 14.39 | -1.98% | 748,759 |
| Aug 5, 2025 | 15.01 | 15.89 | 14.06 | 14.68 | 14.68 | -6.79% | 122,044 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.01 | 15.75 | 15.75 | -2.72% | 145,354 |
| Aug 1, 2025 | 16.00 | 16.74 | 14.50 | 16.19 | 16.19 | -0.98% | 269,674 |
| Jul 31, 2025 | 16.51 | 16.68 | 15.75 | 16.35 | 16.35 | -1.98% | 34,297 |
| Jul 30, 2025 | 16.75 | 16.79 | 16.13 | 16.68 | 16.68 | -0.36% | 422,760 |
| Jul 29, 2025 | 16.97 | 16.97 | 15.89 | 16.74 | 16.74 | -0.89% | 28,265 |
| Jul 28, 2025 | 16.50 | 17.33 | 16.11 | 16.89 | 16.89 | 1.20% | 174,769 |
| Jul 25, 2025 | 16.73 | 16.73 | 16.01 | 16.69 | 16.69 | -0.89% | 16,960 |
| Jul 24, 2025 | 16.95 | 17.24 | 16.05 | 16.84 | 16.84 | -0.65% | 271,764 |
| Jul 23, 2025 | 17.39 | 17.39 | 16.60 | 16.95 | 16.95 | -0.64% | 71,971 |
| Jul 22, 2025 | 17.79 | 17.80 | 16.90 | 17.06 | 17.06 | -1.78% | 99,251 |
| Jul 21, 2025 | 17.99 | 17.99 | 17.25 | 17.37 | 17.37 | 0.35% | 74,499 |
| Jul 18, 2025 | 18.44 | 18.80 | 17.00 | 17.31 | 17.31 | -3.30% | 310,151 |
| Jul 17, 2025 | 19.98 | 19.98 | 17.30 | 17.90 | 17.90 | -7.40% | 200,472 |
| Jul 16, 2025 | 20.00 | 20.00 | 19.30 | 19.33 | 19.33 | -2.86% | 88,983 |
| Jul 15, 2025 | 20.00 | 20.70 | 19.61 | 19.90 | 19.90 | -0.50% | 7,322 |
| Jul 14, 2025 | 19.80 | 20.40 | 19.52 | 20.00 | 20.00 | 1.01% | 14,078 |
| Jul 11, 2025 | 20.16 | 20.39 | 19.60 | 19.80 | 19.80 | -0.85% | 11,232 |
| Jul 10, 2025 | 20.10 | 20.50 | 19.49 | 19.97 | 19.97 | 1.27% | 171,192 |
| Jul 9, 2025 | 19.89 | 20.69 | 19.12 | 19.72 | 19.72 | -1.30% | 32,929 |
| Jul 8, 2025 | 20.05 | 20.79 | 19.89 | 19.98 | 19.98 | -0.35% | 41,309 |
| Jul 7, 2025 | 21.68 | 21.71 | 19.10 | 20.05 | 20.05 | -1.52% | 86,137 |
| Jul 4, 2025 | 20.38 | 20.76 | 19.65 | 20.36 | 20.36 | 1.90% | 56,126 |
| Jul 3, 2025 | 20.68 | 20.69 | 19.70 | 19.98 | 19.98 | -1.91% | 30,235 |
| Jul 2, 2025 | 21.99 | 22.05 | 19.99 | 20.37 | 20.37 | -6.30% | 155,195 |
| Jul 1, 2025 | 23.45 | 24.00 | 21.25 | 21.74 | 21.74 | -6.21% | 1,108,170 |
| Jun 30, 2025 | 20.78 | 24.81 | 20.00 | 23.18 | 23.18 | 12.09% | 546,652 |
| Jun 27, 2025 | 20.95 | 21.00 | 19.67 | 20.68 | 20.68 | 0.93% | 63,700 |
| Jun 26, 2025 | 21.00 | 21.90 | 18.75 | 20.49 | 20.49 | 3.28% | 187,989 |
| Jun 25, 2025 | 19.85 | 20.20 | 18.50 | 19.84 | 19.84 | 2.43% | 70,725 |
| Jun 24, 2025 | 18.97 | 19.85 | 18.52 | 19.37 | 19.37 | 4.87% | 51,208 |
| Jun 23, 2025 | 19.20 | 19.38 | 18.25 | 18.47 | 18.47 | -3.65% | 19,575 |
| Jun 20, 2025 | 20.18 | 20.28 | 18.75 | 19.17 | 19.17 | - | 51,622 |
| Jun 19, 2025 | 19.04 | 19.47 | 18.86 | 19.17 | 19.17 | -0.31% | 18,751 |