Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 5.37
-0.14 (-2.54%)
At close: Oct 1, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.60 | 5.74 | 5.24 | 5.37 | 5.37 | -2.54% | 141,208 |
| Sep 30, 2026 | 5.55 | 5.80 | 5.35 | 5.51 | 5.51 | -2.13% | 27,271 |
| Sep 29, 2026 | 5.84 | 5.84 | 5.55 | 5.63 | 5.63 | -3.60% | 26,083 |
| Sep 28, 2026 | 5.76 | 5.98 | 5.50 | 5.84 | 5.84 | 1.39% | 48,520 |
| Sep 25, 2026 | 5.75 | 5.78 | 5.45 | 5.76 | 5.76 | 4.54% | 619,179 |
| Sep 24, 2026 | 5.50 | 5.51 | 5.36 | 5.51 | 5.51 | 4.95% | 547,522 |
| Sep 23, 2026 | 5.05 | 5.25 | 4.81 | 5.25 | 5.25 | 5.42% | 892,996 |
| Sep 22, 2026 | 4.95 | 5.19 | 4.86 | 5.00 | 4.98 | 1.01% | 33,654 |
| Sep 21, 2026 | 5.12 | 5.12 | 4.90 | 4.95 | 4.93 | -1.00% | 24,128 |
| Sep 18, 2026 | 5.05 | 5.05 | 4.93 | 5.00 | 4.98 | 0.60% | 26,590 |
| Sep 17, 2026 | 5.02 | 5.09 | 4.90 | 4.97 | 4.95 | -1.00% | 18,468 |
| Sep 16, 2026 | 5.02 | 5.10 | 4.89 | 5.02 | 5.00 | - | 24,161 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.98 | 5.02 | 5.00 | -1.76% | 22,050 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.00 | 5.11 | 5.09 | 1.19% | 11,339 |
| Sep 10, 2026 | 5.06 | 5.18 | 5.00 | 5.05 | 5.03 | 0.40% | 24,043 |
| Sep 9, 2026 | 5.29 | 5.29 | 4.85 | 5.03 | 5.01 | -1.37% | 69,143 |
| Sep 8, 2026 | 5.20 | 5.29 | 5.10 | 5.10 | 5.08 | 0.20% | 77,293 |
| Sep 7, 2026 | 5.11 | 5.23 | 4.87 | 5.09 | 5.07 | 1.60% | 137,813 |
| Sep 4, 2026 | 5.17 | 5.17 | 4.91 | 5.01 | 4.99 | -1.18% | 63,389 |
| Sep 3, 2026 | 5.20 | 5.23 | 5.03 | 5.07 | 5.05 | -2.50% | 149,602 |
| Sep 2, 2026 | 5.10 | 5.25 | 5.01 | 5.20 | 5.18 | - | 796,281 |
| Sep 1, 2026 | 5.25 | 5.34 | 5.07 | 5.20 | 5.18 | -0.95% | 1,069,771 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.11 | 5.25 | 5.23 | -0.94% | 37,942 |
| Aug 28, 2026 | 5.11 | 5.39 | 5.10 | 5.30 | 5.28 | -0.19% | 1,553,885 |
| Aug 27, 2026 | 5.44 | 5.44 | 5.08 | 5.31 | 5.29 | -0.56% | 1,565,953 |
| Aug 26, 2026 | 5.57 | 5.57 | 5.21 | 5.34 | 5.32 | -0.19% | 32,019 |
| Aug 25, 2026 | 5.59 | 5.59 | 5.26 | 5.35 | 5.33 | - | 123,478 |
| Aug 24, 2026 | 5.64 | 5.64 | 5.26 | 5.35 | 5.33 | -2.01% | 89,065 |
| Aug 21, 2026 | 5.59 | 5.59 | 5.23 | 5.46 | 5.44 | 0.92% | 51,689 |
| Aug 20, 2026 | 5.28 | 5.56 | 5.28 | 5.41 | 5.39 | -0.37% | 28,679 |
| Aug 19, 2026 | 5.67 | 5.67 | 5.39 | 5.43 | 5.41 | -4.23% | 49,611 |
| Aug 18, 2026 | 6.04 | 6.04 | 5.65 | 5.67 | 5.65 | -4.55% | 117,534 |
| Aug 17, 2026 | 5.99 | 6.30 | 5.92 | 5.94 | 5.92 | -4.65% | 124,444 |
| Aug 14, 2026 | 6.49 | 6.50 | 6.03 | 6.23 | 6.21 | 0.32% | 225,447 |
| Aug 13, 2026 | 6.69 | 6.69 | 6.11 | 6.21 | 6.19 | -3.42% | 92,155 |
| Aug 12, 2026 | 6.35 | 6.85 | 6.35 | 6.43 | 6.40 | -2.87% | 56,656 |
| Aug 11, 2026 | 6.66 | 6.67 | 6.23 | 6.62 | 6.59 | 4.09% | 99,094 |
| Aug 10, 2026 | 6.35 | 6.36 | 6.18 | 6.36 | 6.33 | 4.95% | 63,731 |
| Aug 7, 2026 | 6.07 | 6.09 | 5.90 | 6.06 | 6.04 | 4.48% | 112,895 |
| Aug 6, 2026 | 5.81 | 5.81 | 5.56 | 5.80 | 5.78 | 2.29% | 21,336 |
| Aug 5, 2026 | 5.60 | 5.78 | 5.51 | 5.67 | 5.65 | 1.25% | 13,782 |
| Aug 4, 2026 | 5.50 | 5.65 | 5.40 | 5.60 | 5.58 | 1.82% | 45,557 |
| Aug 3, 2026 | 5.75 | 5.88 | 5.43 | 5.50 | 5.48 | -3.51% | 122,212 |
| Jul 31, 2026 | 6.18 | 6.18 | 5.70 | 5.70 | 5.68 | -4.84% | 95,509 |
| Jul 30, 2026 | 6.06 | 6.15 | 5.88 | 5.99 | 5.97 | -1.64% | 17,448 |
| Jul 29, 2026 | 6.10 | 6.23 | 6.02 | 6.09 | 6.07 | -1.30% | 599,974 |
| Jul 28, 2026 | 6.30 | 6.32 | 6.10 | 6.17 | 6.15 | -3.29% | 72,344 |
| Jul 27, 2026 | 6.42 | 6.58 | 5.98 | 6.38 | 6.35 | 1.43% | 87,430 |
| Jul 24, 2026 | 6.29 | 6.59 | 6.04 | 6.29 | 6.26 | -0.94% | 774,465 |
| Jul 23, 2026 | 6.72 | 6.72 | 6.34 | 6.35 | 6.32 | -4.80% | 69,102 |