Lesha Industries Limited (BOM:533602)
India · Delayed Price · Currency is INR 0.8100
-0.0200 (-2.41%)
At close: Jan 23, 2026
Lesha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 167,431 |
| Jan 22, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 302,955 |
| Jan 21, 2026 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -4.71% | 292,738 |
| Jan 20, 2026 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -3.41% | 309,899 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 165,984 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 100,400 |
| Jan 14, 2026 | 0.93 | 0.93 | 0.77 | 0.89 | 0.89 | -3.26% | 384,562 |
| Jan 13, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 110,747 |
| Jan 12, 2026 | 0.91 | 1.02 | 0.89 | 0.90 | 0.90 | -1.10% | 385,249 |
| Jan 9, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 180,942 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 233,097 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 93,015 |
| Jan 6, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 174,430 |
| Jan 5, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -1.05% | 219,680 |
| Jan 2, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | 2.15% | 298,394 |
| Jan 1, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 184,081 |
| Dec 31, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | - | 146,490 |
| Dec 30, 2025 | 0.96 | 0.98 | 0.84 | 0.94 | 0.94 | -2.08% | 445,849 |
| Dec 29, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -1.03% | 324,473 |
| Dec 26, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 174,114 |
| Dec 24, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 401,768 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 189,007 |
| Dec 22, 2025 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | - | 172,589 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 129,274 |
| Dec 18, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 224,164 |
| Dec 17, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 212,494 |
| Dec 16, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 136,052 |
| Dec 15, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 339,810 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 176,131 |
| Dec 11, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 101,229 |
| Dec 10, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 81,334 |
| Dec 9, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 175,772 |
| Dec 8, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 218,847 |
| Dec 5, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | - | 240,081 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -2.94% | 199,650 |
| Dec 3, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 144,790 |
| Dec 2, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 280,261 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | - | 407,704 |
| Nov 28, 2025 | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -1.01% | 383,536 |
| Nov 27, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 155,129 |
| Nov 26, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 164,573 |
| Nov 25, 2025 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | 3.06% | 192,283 |
| Nov 24, 2025 | 1.00 | 1.01 | 0.91 | 0.98 | 0.98 | -2.00% | 229,929 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 226,373 |
| Nov 20, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 329,422 |
| Nov 19, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 155,599 |
| Nov 18, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 193,943 |
| Nov 17, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 108,551 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 168,729 |
| Nov 13, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 151,311 |