Lead Financial Services Limited (BOM:531288)
India · Delayed Price · Currency is INR 17.90
+0.80 (4.68%)
At close: Oct 19, 2026
Lead Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | 1 |
| Oct 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 35 |
| Oct 15, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 29 |
| Oct 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 2,833 |
| Oct 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.32% | 1 |
| Oct 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 7 |
| Oct 9, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | -1.70% | 20 |
| Oct 8, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | -0.84% | 138 |
| Oct 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | 4 |
| Oct 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 15 |
| Oct 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 64 |
| Oct 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 58 |
| Sep 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | 1 |
| Sep 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | 3 |
| Sep 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.92% | 1,000 |
| Sep 24, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | 90 |
| Sep 23, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 4.87% | 1 |
| Sep 21, 2026 | 14.35 | 14.36 | 14.35 | 14.36 | 14.36 | 0.42% | 2,650 |
| Sep 18, 2026 | 15.00 | 15.00 | 14.30 | 14.30 | 14.30 | -4.67% | 278 |
| Sep 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.09% | 490 |
| Sep 15, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -4.98% | 4 |
| Sep 11, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -4.97% | 15 |
| Sep 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 78 |
| Sep 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 21 |
| Sep 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.73% | 264 |
| Sep 7, 2026 | 17.01 | 17.01 | 16.22 | 16.22 | 16.22 | 0.12% | 17,015 |
| 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 |