Last Mile Enterprises Limited (BOM:526961)
India · Delayed Price · Currency is INR 8.02
+0.05 (0.63%)
At close: Jun 15, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |