Lead Financial Services Limited (BOM:531288)
India · Delayed Price · Currency is INR 18.00
+0.63 (3.63%)
At close: Mar 25, 2026
Lead Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 16.51 | 18.00 | 16.51 | 18.00 | 18.00 | 3.63% | 1,077 |
| Mar 24, 2026 | 17.40 | 17.40 | 17.37 | 17.37 | 17.37 | -4.98% | 13 |
| Mar 19, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 1 |
| Mar 16, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -4.99% | 1 |
| Mar 13, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% | 151 |
| Mar 11, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 3 |
| Mar 10, 2026 | 19.95 | 19.95 | 19.15 | 19.15 | 19.15 | -4.96% | 3 |
| Mar 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -4.95% | 1 |
| Mar 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | 1 |
| Mar 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4.17% | 3 |
| Mar 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.35% | 6 |
| Mar 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 4.99% | 1 |
| Feb 27, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 4.96% | 2 |
| Feb 26, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 4.66% | 4 |
| Feb 25, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 4.95% | 2 |
| Feb 24, 2026 | 16.92 | 16.92 | 16.15 | 16.15 | 16.15 | -5.00% | 21 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | 6 |
| Feb 20, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 4.49% | 101 |
| Feb 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 105 |
| Feb 16, 2026 | 15.00 | 15.60 | 14.25 | 15.60 | 15.60 | 4.00% | 103 |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 800 |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.94% | 1 |
| Feb 6, 2026 | 16.01 | 16.01 | 15.78 | 15.78 | 15.78 | -4.94% | 16 |
| Feb 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.82% | 1 |
| Feb 4, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.99% | 100 |
| Feb 3, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 12 |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 1 |
| Feb 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | 1 |
| Jan 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | 12 |
| Jan 29, 2026 | 21.89 | 21.89 | 20.80 | 20.80 | 20.80 | -4.98% | 5 |
| Jan 28, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.50% | 5 |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% | 997 |
| Jan 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 5 |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1,100 |
| Jan 21, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 1.47% | 21 |
| Jan 20, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.45% | 1 |
| Jan 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | 2 |
| Jan 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 1 |
| Jan 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Jan 9, 2026 | 17.70 | 19.40 | 17.70 | 19.40 | 19.40 | 4.70% | 4 |
| Jan 8, 2026 | 18.61 | 18.61 | 17.70 | 18.53 | 18.53 | -0.43% | 11 |
| Jan 7, 2026 | 19.45 | 20.00 | 18.50 | 18.61 | 18.61 | -4.32% | 159 |
| Jan 6, 2026 | 18.53 | 19.45 | 18.53 | 19.45 | 19.45 | 4.96% | 302 |
| Jan 5, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 4.99% | 12 |
| Jan 1, 2026 | 18.52 | 18.52 | 17.65 | 17.65 | 17.65 | -4.70% | 13 |
| Dec 31, 2025 | 17.00 | 18.52 | 17.00 | 18.52 | 18.52 | 4.99% | 211 |
| Dec 30, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 1 |
| Dec 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 2 |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 52 |
| Dec 18, 2025 | 16.54 | 16.54 | 16.00 | 16.00 | 16.00 | -3.26% | 2 |