Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 4.690
-0.130 (-2.70%)
At close: Nov 13, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.93 | 4.94 | 4.61 | 4.69 | 4.69 | -2.70% | 41,976 |
| Nov 12, 2026 | 4.84 | 4.94 | 4.55 | 4.82 | 4.82 | - | 81,717 |
| Nov 11, 2026 | 4.93 | 4.94 | 4.52 | 4.82 | 4.82 | -1.43% | 47,122 |
| Nov 9, 2026 | 5.00 | 5.21 | 4.42 | 4.89 | 4.89 | 2.30% | 49,207 |
| Nov 8, 2026 | 4.59 | 4.84 | 4.32 | 4.78 | 4.78 | 8.64% | 63,680 |
| Nov 6, 2026 | 4.85 | 4.85 | 4.32 | 4.40 | 4.40 | -6.78% | 170,150 |
| Nov 5, 2026 | 4.55 | 4.86 | 4.30 | 4.72 | 4.72 | 6.79% | 493,080 |
| Nov 4, 2026 | 4.27 | 4.47 | 4.27 | 4.42 | 4.42 | 4.25% | 1,068,985 |
| Nov 3, 2026 | 4.73 | 4.73 | 4.12 | 4.24 | 4.24 | -5.99% | 185,796 |
| Nov 2, 2026 | 4.35 | 4.74 | 4.35 | 4.51 | 4.51 | 3.92% | 24,672 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.16 | 4.34 | 4.34 | -6.06% | 1,536,151 |
| Oct 29, 2026 | 4.72 | 4.83 | 4.60 | 4.62 | 4.62 | 0.87% | 1,529,736 |
| Oct 28, 2026 | 4.43 | 4.83 | 4.39 | 4.58 | 4.58 | 2.23% | 28,945 |
| Oct 27, 2026 | 5.02 | 5.02 | 4.43 | 4.48 | 4.48 | -8.94% | 170,192 |
| Oct 26, 2026 | 4.99 | 5.00 | 4.65 | 4.92 | 4.92 | -0.40% | 33,322 |
| Oct 23, 2026 | 4.78 | 5.00 | 4.78 | 4.94 | 4.94 | -0.40% | 12,414 |
| Oct 22, 2026 | 5.02 | 5.11 | 4.74 | 4.96 | 4.96 | -0.80% | 19,807 |
| Oct 21, 2026 | 4.75 | 5.12 | 4.73 | 5.00 | 5.00 | 0.20% | 705,088 |
| Oct 19, 2026 | 5.24 | 5.24 | 4.73 | 4.99 | 4.99 | -0.20% | 42,219 |
| Oct 16, 2026 | 5.18 | 5.24 | 4.67 | 5.00 | 5.00 | -0.79% | 632,009 |
| Oct 15, 2026 | 5.25 | 5.25 | 4.81 | 5.04 | 5.04 | -0.20% | 1,027,084 |
| Oct 14, 2026 | 5.10 | 5.20 | 4.92 | 5.05 | 5.05 | 1.00% | 5,558 |
| Oct 13, 2026 | 5.25 | 5.25 | 4.94 | 5.00 | 5.00 | -3.29% | 61,920 |
| Oct 12, 2026 | 5.36 | 5.36 | 4.81 | 5.17 | 5.17 | 1.37% | 15,539 |
| Oct 9, 2026 | 5.05 | 5.37 | 4.81 | 5.10 | 5.10 | -0.97% | 34,450 |
| Oct 8, 2026 | 5.29 | 5.45 | 4.75 | 5.15 | 5.15 | -0.96% | 77,967 |
| Oct 7, 2026 | 5.29 | 5.29 | 5.09 | 5.20 | 5.20 | -1.52% | 543,639 |
| Oct 6, 2026 | 5.31 | 5.31 | 5.08 | 5.28 | 5.28 | 1.73% | 15,621 |
| Oct 5, 2026 | 5.62 | 5.62 | 5.16 | 5.19 | 5.19 | -3.35% | 1,216,115 |
| 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 |