Lead Financial Services Limited (BOM:531288)
India · Delayed Price · Currency is INR 18.40
-0.80 (-4.17%)
At close: Jun 18, 2026
Lead Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -4.94% | 1 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 285 |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | 1 |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 100 |
| Apr 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.72% | 5 |
| Apr 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 929 |
| Apr 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 550 |
| Apr 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 500 |
| Apr 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3 |
| Apr 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3 |
| 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 |