Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 9.70
+0.18 (1.89%)
At close: May 25, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.83 | 9.83 | 9.05 | 9.70 | 9.70 | 1.89% | 672,090 |
| May 22, 2026 | 9.57 | 10.02 | 9.52 | 9.52 | 9.52 | -4.99% | 113,804 |
| May 21, 2026 | 9.93 | 10.48 | 9.89 | 10.02 | 10.02 | -3.47% | 269,716 |
| May 20, 2026 | 10.00 | 10.70 | 9.86 | 10.38 | 10.38 | 0.29% | 227,813 |
| May 19, 2026 | 9.89 | 10.36 | 9.60 | 10.35 | 10.35 | 4.86% | 1,715,875 |
| May 18, 2026 | 9.66 | 9.99 | 9.10 | 9.87 | 9.87 | 3.46% | 267,718 |
| May 15, 2026 | 9.64 | 9.64 | 9.40 | 9.54 | 9.54 | 3.81% | 219,473 |
| May 14, 2026 | 8.90 | 9.54 | 8.70 | 9.19 | 9.19 | 1.10% | 563,340 |
| May 13, 2026 | 9.10 | 9.48 | 9.07 | 9.09 | 9.09 | -4.52% | 595,167 |
| May 12, 2026 | 10.05 | 10.05 | 9.15 | 9.52 | 9.52 | -0.63% | 1,637,756 |
| May 11, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 4.93% | 1,170,155 |
| May 8, 2026 | 9.13 | 9.13 | 8.27 | 9.13 | 9.13 | 4.94% | 469,007 |
| May 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.95% | 538,883 |
| May 6, 2026 | 8.25 | 8.29 | 7.93 | 8.29 | 8.29 | 4.94% | 912,229 |
| May 5, 2026 | 7.90 | 7.90 | 7.70 | 7.90 | 7.90 | 4.91% | 921,243 |
| May 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.87% | 40,165 |
| Apr 30, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.97% | 267,460 |
| Apr 29, 2026 | 6.84 | 6.84 | 6.26 | 6.84 | 6.84 | 4.91% | 2,650,187 |
| Apr 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4.99% | 55,008 |
| Apr 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 4.90% | 11,229 |
| Apr 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.96% | 83,875 |
| Apr 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.83% | 67,892 |
| Apr 22, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.87% | 8,142 |
| Apr 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 28,547 |
| Apr 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.94% | 10,256 |
| Apr 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 6,966 |
| Apr 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.96% | 26,350 |
| Apr 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.96% | 4,109 |
| Apr 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.95% | 41,424 |
| Apr 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | 4,458 |
| Apr 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.87% | 22,187 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.80% | 5,003 |
| Apr 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.72% | 2,307 |
| Apr 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.95% | 33,979 |
| Apr 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.84% | 31,053 |
| Apr 1, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | 4.71% | 876,537 |
| Mar 30, 2026 | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -4.83% | 356,408 |
| Mar 27, 2026 | 3.10 | 3.15 | 2.89 | 2.90 | 2.90 | -4.61% | 3,467,585 |
| 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 |