Lead Financial Services Limited (BOM:531288)
India · Delayed Price · Currency is INR 16.20
-0.80 (-4.71%)
At close: Sep 4, 2026
Lead Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.80 | 16.80 | 16.20 | 16.20 | 16.20 | -4.71% | 138 |
| Sep 3, 2026 | 17.82 | 17.82 | 17.00 | 17.00 | 17.00 | -4.60% | 34 |
| Sep 2, 2026 | 19.00 | 19.00 | 17.82 | 17.82 | 17.82 | -4.96% | 488 |
| Sep 1, 2026 | 18.90 | 18.90 | 18.74 | 18.75 | 18.75 | 4.17% | 2,117 |
| Aug 31, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 4.23% | 1,422 |
| Aug 28, 2026 | 17.25 | 17.27 | 17.00 | 17.27 | 17.27 | 4.98% | 3,600 |
| Aug 27, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 4.98% | 2,251 |
| Aug 26, 2026 | 15.67 | 15.67 | 15.50 | 15.67 | 15.67 | 4.96% | 951 |
| Aug 25, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 4.99% | 2 |
| Aug 24, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% | 2 |
| Aug 21, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 4.95% | 1 |
| Aug 19, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 1 |
| Aug 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 12 |
| Aug 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 3 |
| Aug 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.34% | 1,102 |
| Aug 11, 2026 | 16.85 | 16.85 | 15.36 | 15.36 | 15.36 | -4.89% | 117 |
| Aug 10, 2026 | 17.00 | 17.00 | 16.15 | 16.15 | 16.15 | -5.00% | 2,230 |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 1 |
| Aug 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1 |
| Jul 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 5 |
| Jul 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% | 5 |
| Jul 22, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | 6 |
| Jul 20, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | 10 |
| Jul 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 1 |
| Jul 2, 2026 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | -2.94% | 654 |
| Jul 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.75% | 1 |
| Jun 24, 2026 | 18.40 | 18.40 | 17.48 | 17.48 | 17.48 | -5.00% | 101 |
| Jun 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | 1 |
| Jun 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 10 |
| Jun 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 2 |
| Jun 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1 |
| Jun 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1 |
| Jun 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.21% | 1 |
| Jun 4, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 1 |
| Jun 3, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 1 |
| Jun 1, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 2 |
| May 29, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 4.99% | 1 |
| May 26, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | 7 |
| May 25, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 4.78% | 1 |
| May 21, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 4.64% | 100 |
| May 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.80% | 6 |
| May 19, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 4.98% | 2 |
| May 15, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - | 1 |
| May 8, 2026 | 14.65 | 15.27 | 14.65 | 15.27 | 15.27 | 4.95% | 1,381 |
| May 6, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 10 |
| May 5, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 14 |
| Apr 30, 2026 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | -3.19% | 101 |
| Apr 29, 2026 | 14.45 | 15.03 | 14.45 | 15.03 | 15.03 | -0.40% | 87 |
| Apr 28, 2026 | 15.55 | 15.55 | 15.09 | 15.09 | 15.09 | -2.96% | 998 |
| Apr 27, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.89% | 1 |