Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 7.81
-0.19 (-2.38%)
At close: Jul 6, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 8.16 | 8.25 | 7.68 | 7.81 | 7.81 | -2.38% | 46,769 |
| Jul 3, 2026 | 8.29 | 8.29 | 7.80 | 8.00 | 8.00 | -1.23% | 35,094 |
| Jul 2, 2026 | 8.35 | 8.35 | 7.89 | 8.10 | 8.10 | 1.25% | 24,830 |
| Jul 1, 2026 | 7.52 | 8.21 | 7.52 | 8.00 | 8.00 | 2.30% | 120,245 |
| Jun 30, 2026 | 7.99 | 8.21 | 7.43 | 7.82 | 7.82 | - | 120,304 |
| Jun 29, 2026 | 8.00 | 8.43 | 7.80 | 7.82 | 7.82 | -4.75% | 22,405 |
| Jun 25, 2026 | 8.87 | 8.87 | 8.09 | 8.21 | 8.21 | -3.41% | 44,093 |
| Jun 24, 2026 | 9.06 | 9.06 | 8.46 | 8.50 | 8.50 | -4.49% | 62,886 |
| Jun 23, 2026 | 9.18 | 9.18 | 8.73 | 8.90 | 8.90 | -3.05% | 49,977 |
| Jun 22, 2026 | 9.35 | 9.45 | 8.56 | 9.18 | 9.18 | 1.89% | 430,633 |
| Jun 19, 2026 | 9.73 | 9.73 | 8.85 | 9.01 | 9.01 | -2.91% | 91,745 |
| Jun 18, 2026 | 9.28 | 9.28 | 9.06 | 9.28 | 9.28 | 4.98% | 380,580 |
| Jun 17, 2026 | 8.43 | 8.84 | 8.43 | 8.84 | 8.84 | 4.99% | 29,215 |
| Jun 16, 2026 | 7.72 | 8.42 | 7.72 | 8.42 | 8.42 | 4.99% | 120,790 |
| Jun 15, 2026 | 8.29 | 8.36 | 7.78 | 8.02 | 8.02 | 0.63% | 303,984 |
| Jun 12, 2026 | 8.06 | 8.17 | 7.41 | 7.97 | 7.97 | 2.31% | 196,265 |
| Jun 11, 2026 | 8.25 | 8.50 | 7.79 | 7.79 | 7.79 | -5.00% | 184,053 |
| Jun 10, 2026 | 8.20 | 8.65 | 8.13 | 8.20 | 8.20 | -4.09% | 31,148 |
| Jun 9, 2026 | 8.80 | 8.90 | 8.55 | 8.55 | 8.55 | -4.89% | 427,567 |
| Jun 8, 2026 | 9.05 | 9.39 | 8.99 | 8.99 | 8.99 | -4.97% | 35,027 |
| Jun 5, 2026 | 9.75 | 9.75 | 9.24 | 9.46 | 9.46 | -2.67% | 94,897 |
| Jun 4, 2026 | 9.94 | 9.95 | 9.50 | 9.72 | 9.72 | -2.61% | 37,427 |
| Jun 3, 2026 | 10.42 | 10.42 | 9.76 | 9.98 | 9.98 | -2.82% | 603,761 |
| Jun 2, 2026 | 9.94 | 10.31 | 9.36 | 10.27 | 10.27 | 4.58% | 683,012 |
| Jun 1, 2026 | 10.02 | 10.46 | 9.76 | 9.82 | 9.82 | -3.91% | 68,370 |
| May 29, 2026 | 10.55 | 10.60 | 9.87 | 10.22 | 10.22 | -1.16% | 48,620 |
| May 27, 2026 | 10.66 | 10.66 | 9.70 | 10.34 | 10.34 | 1.57% | 1,076,678 |
| May 26, 2026 | 9.93 | 10.18 | 9.60 | 10.18 | 10.18 | 4.95% | 126,165 |
| 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 |