Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 5.64
-0.03 (-0.53%)
At close: Mar 4, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 7.99 | 8.11 | 7.99 | 8.09 | 8.09 | 0.75% | 87,153 |
| Jan 9, 2026 | 7.89 | 8.19 | 7.89 | 8.03 | 8.03 | -0.25% | 31,742 |
| Jan 8, 2026 | 8.36 | 8.36 | 7.13 | 8.05 | 8.05 | -2.54% | 304,084 |
| Jan 7, 2026 | 8.70 | 8.70 | 8.13 | 8.26 | 8.26 | -2.82% | 69,387 |
| Jan 6, 2026 | 9.39 | 9.39 | 8.32 | 8.50 | 8.50 | -5.13% | 231,894 |
| Jan 5, 2026 | 9.27 | 9.80 | 8.90 | 8.96 | 8.96 | -2.93% | 51,234 |
| Jan 2, 2026 | 9.08 | 9.89 | 8.25 | 9.23 | 9.23 | 3.13% | 880,640 |
| Jan 1, 2026 | 8.90 | 9.09 | 8.50 | 8.95 | 8.95 | 0.90% | 70,094 |
| Dec 31, 2025 | 9.44 | 9.44 | 8.80 | 8.87 | 8.87 | -5.44% | 190,678 |
| Dec 30, 2025 | 9.99 | 9.99 | 9.01 | 9.38 | 9.38 | -4.87% | 295,183 |
| Dec 29, 2025 | 9.87 | 10.99 | 9.52 | 9.86 | 9.86 | 1.54% | 608,142 |
| Dec 26, 2025 | 10.17 | 10.17 | 9.40 | 9.71 | 9.71 | -3.48% | 171,561 |
| Dec 24, 2025 | 9.76 | 10.18 | 9.57 | 10.06 | 10.06 | 0.20% | 73,535 |
| Dec 23, 2025 | 10.24 | 10.24 | 9.85 | 10.04 | 10.04 | 1.01% | 1,086,719 |