Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 3.040
-0.040 (-1.30%)
At close: Mar 25, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.17 | 3.23 | 2.96 | 3.04 | 3.04 | -1.30% | 9,573,786 |
| Mar 24, 2026 | 3.34 | 3.40 | 3.08 | 3.08 | 3.08 | -4.94% | 7,659,026 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.24 | 3.24 | 3.24 | -10.00% | 311,044 |
| Mar 20, 2026 | 3.88 | 3.93 | 3.44 | 3.60 | 3.60 | -5.26% | 1,521,869 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.56 | 3.80 | 3.80 | -1.04% | 514,413 |
| Mar 18, 2026 | 4.02 | 4.02 | 3.75 | 3.84 | 3.84 | -2.04% | 499,641 |
| Mar 17, 2026 | 4.22 | 4.22 | 3.80 | 3.92 | 3.92 | -7.11% | 1,689,645 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.12 | 4.22 | 4.22 | -3.65% | 246,001 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.25 | 4.38 | 4.38 | -4.99% | 209,746 |
| Mar 12, 2026 | 4.33 | 4.66 | 4.21 | 4.61 | 4.61 | 8.73% | 589,931 |
| Mar 11, 2026 | 4.14 | 4.35 | 4.14 | 4.24 | 4.24 | 2.42% | 750,134 |
| Mar 10, 2026 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 2.48% | 96,624 |
| Mar 9, 2026 | 4.58 | 4.60 | 3.90 | 4.04 | 4.04 | -11.01% | 628,097 |
| Mar 6, 2026 | 4.61 | 4.99 | 4.47 | 4.54 | 4.54 | -5.42% | 500,797 |
| Mar 5, 2026 | 5.80 | 5.80 | 4.66 | 4.80 | 4.80 | -14.89% | 1,698,394 |
| Mar 4, 2026 | 5.67 | 5.74 | 5.50 | 5.64 | 5.64 | -0.53% | 196,979 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.42 | 5.67 | 5.67 | -3.74% | 118,756 |
| Feb 27, 2026 | 6.10 | 6.10 | 5.79 | 5.89 | 5.89 | -0.84% | 1,111,123 |
| Feb 26, 2026 | 6.28 | 6.35 | 5.80 | 5.94 | 5.94 | -4.19% | 572,394 |
| Feb 25, 2026 | 6.28 | 6.34 | 6.02 | 6.20 | 6.20 | -1.27% | 681,387 |
| Feb 24, 2026 | 6.44 | 6.44 | 5.83 | 6.28 | 6.28 | 0.16% | 309,707 |
| Feb 23, 2026 | 6.32 | 6.65 | 6.08 | 6.27 | 6.27 | -2.64% | 887,505 |
| Feb 20, 2026 | 6.72 | 6.75 | 6.35 | 6.44 | 6.44 | -1.83% | 348,689 |
| Feb 19, 2026 | 6.75 | 6.94 | 6.35 | 6.56 | 6.56 | -2.53% | 5,547,440 |
| Feb 18, 2026 | 7.33 | 7.33 | 6.60 | 6.73 | 6.73 | -3.72% | 170,036 |
| Feb 17, 2026 | 6.63 | 7.05 | 6.55 | 6.99 | 6.99 | 8.04% | 3,955,739 |
| Feb 16, 2026 | 6.31 | 6.90 | 6.12 | 6.47 | 6.47 | 2.54% | 3,351,365 |
| Feb 13, 2026 | 6.39 | 6.39 | 6.17 | 6.31 | 6.31 | -0.16% | 88,305 |
| Feb 12, 2026 | 6.37 | 6.37 | 6.27 | 6.32 | 6.32 | 0.64% | 166,353 |
| Feb 11, 2026 | 6.39 | 6.40 | 6.20 | 6.28 | 6.28 | 0.16% | 6,061,769 |
| Feb 10, 2026 | 6.43 | 6.45 | 6.26 | 6.27 | 6.27 | 0.48% | 169,515 |
| Feb 9, 2026 | 6.38 | 6.49 | 6.20 | 6.24 | 6.24 | -0.16% | 226,395 |
| Feb 6, 2026 | 6.20 | 6.49 | 6.20 | 6.25 | 6.25 | 0.32% | 249,620 |
| Feb 5, 2026 | 6.49 | 6.59 | 6.10 | 6.23 | 6.23 | -3.11% | 3,275,784 |
| Feb 4, 2026 | 6.41 | 6.71 | 6.36 | 6.43 | 6.43 | 0.31% | 227,149 |
| Feb 3, 2026 | 6.58 | 6.72 | 6.03 | 6.41 | 6.41 | -0.62% | 2,840,161 |
| Feb 2, 2026 | 6.49 | 6.75 | 6.30 | 6.45 | 6.45 | -2.57% | 40,837 |
| Feb 1, 2026 | 6.90 | 6.90 | 6.39 | 6.62 | 6.62 | -0.30% | 37,665 |
| Jan 30, 2026 | 6.93 | 7.50 | 6.00 | 6.64 | 6.64 | -2.06% | 2,685,334 |
| Jan 29, 2026 | 6.50 | 7.44 | 6.25 | 6.78 | 6.78 | 9.35% | 543,345 |
| Jan 28, 2026 | 6.22 | 6.57 | 6.00 | 6.20 | 6.20 | -1.12% | 3,233,685 |
| Jan 27, 2026 | 6.75 | 6.94 | 6.05 | 6.27 | 6.27 | -5.86% | 125,222 |
| Jan 23, 2026 | 6.68 | 6.80 | 6.48 | 6.66 | 6.66 | -1.33% | 3,319,305 |
| Jan 22, 2026 | 6.45 | 6.89 | 6.45 | 6.75 | 6.75 | 0.30% | 125,988 |
| Jan 21, 2026 | 7.18 | 7.18 | 6.36 | 6.73 | 6.73 | -1.32% | 1,955,384 |
| Jan 20, 2026 | 7.59 | 7.59 | 6.75 | 6.82 | 6.82 | -7.71% | 2,247,689 |
| Jan 19, 2026 | 7.70 | 7.70 | 7.20 | 7.39 | 7.39 | -2.64% | 2,214,285 |
| Jan 16, 2026 | 7.65 | 7.90 | 7.45 | 7.59 | 7.59 | 1.88% | 54,120 |
| Jan 14, 2026 | 8.13 | 8.13 | 7.35 | 7.45 | 7.45 | -7.91% | 292,551 |
| Jan 13, 2026 | 8.05 | 8.15 | 7.97 | 8.09 | 8.09 | - | 41,058 |