Likhitha Infrastructure Limited (BOM:543240)
India · Delayed Price · Currency is INR 211.35
-3.20 (-1.49%)
At close: Aug 21, 2026
BOM:543240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 211.00 | 213.45 | 207.90 | 211.35 | 211.35 | -1.49% | 2,824 |
| Aug 20, 2026 | 200.00 | 215.90 | 200.00 | 214.55 | 214.55 | 3.10% | 8,754 |
| Aug 19, 2026 | 219.00 | 219.00 | 205.05 | 208.10 | 208.10 | -0.43% | 4,778 |
| Aug 18, 2026 | 207.65 | 217.30 | 207.65 | 209.00 | 209.00 | 0.99% | 10,362 |
| Aug 17, 2026 | 218.45 | 218.45 | 205.45 | 206.95 | 206.95 | -4.48% | 7,630 |
| Aug 14, 2026 | 234.65 | 234.65 | 214.75 | 216.65 | 216.65 | -5.29% | 5,101 |
| Aug 13, 2026 | 225.00 | 230.60 | 223.25 | 228.75 | 228.75 | 0.26% | 8,503 |
| Aug 12, 2026 | 242.90 | 243.80 | 227.00 | 228.15 | 228.15 | -6.36% | 9,968 |
| Aug 11, 2026 | 220.10 | 245.70 | 220.10 | 243.65 | 243.65 | 7.50% | 9,700 |
| Aug 10, 2026 | 219.50 | 232.45 | 219.50 | 226.65 | 226.65 | 1.66% | 6,169 |
| Aug 7, 2026 | 222.00 | 225.25 | 219.80 | 222.95 | 222.95 | 1.34% | 10,007 |
| Aug 6, 2026 | 222.10 | 222.10 | 217.90 | 220.00 | 220.00 | -0.54% | 2,838 |
| Aug 5, 2026 | 243.85 | 243.85 | 220.05 | 221.20 | 221.20 | -0.36% | 2,494 |
| Aug 4, 2026 | 226.80 | 227.85 | 220.20 | 222.00 | 222.00 | -2.12% | 5,248 |
| Aug 3, 2026 | 219.00 | 227.00 | 219.00 | 226.80 | 226.80 | 2.53% | 5,599 |
| Jul 31, 2026 | 206.30 | 225.10 | 206.30 | 221.20 | 221.20 | 0.18% | 4,614 |
| Jul 30, 2026 | 220.00 | 226.80 | 218.70 | 220.80 | 220.80 | -1.36% | 2,081 |
| Jul 29, 2026 | 233.00 | 233.00 | 219.75 | 223.85 | 223.85 | 1.75% | 7,244 |
| Jul 28, 2026 | 229.05 | 232.35 | 218.95 | 220.00 | 220.00 | -4.76% | 3,197 |
| Jul 27, 2026 | 213.05 | 233.50 | 213.05 | 231.00 | 231.00 | 1.43% | 7,979 |
| Jul 24, 2026 | 227.50 | 228.55 | 224.00 | 227.75 | 227.75 | -1.41% | 2,137 |
| Jul 23, 2026 | 230.00 | 234.35 | 218.50 | 231.00 | 231.00 | -1.24% | 5,142 |
| Jul 22, 2026 | 234.00 | 239.45 | 231.65 | 233.90 | 233.90 | -0.28% | 9,480 |
| Jul 21, 2026 | 222.35 | 240.00 | 222.35 | 234.55 | 234.55 | -0.40% | 8,037 |
| Jul 20, 2026 | 235.95 | 238.60 | 232.00 | 235.50 | 235.50 | -1.83% | 6,858 |
| Jul 17, 2026 | 247.05 | 247.05 | 235.00 | 239.90 | 239.90 | -0.48% | 6,947 |
| Jul 16, 2026 | 246.90 | 246.90 | 236.00 | 241.05 | 241.05 | 0.06% | 4,537 |
| Jul 15, 2026 | 247.95 | 248.00 | 239.90 | 240.90 | 240.90 | -0.43% | 2,799 |
| Jul 14, 2026 | 250.00 | 250.00 | 240.70 | 241.95 | 241.95 | -1.57% | 3,741 |
| Jul 13, 2026 | 239.00 | 249.80 | 234.70 | 245.80 | 245.80 | 0.82% | 12,663 |
| Jul 10, 2026 | 239.85 | 248.00 | 237.00 | 243.80 | 243.80 | 1.65% | 4,069 |
| Jul 9, 2026 | 225.10 | 241.90 | 225.10 | 239.85 | 239.85 | 3.38% | 2,611 |
| Jul 8, 2026 | 248.00 | 249.25 | 231.20 | 232.00 | 232.00 | -4.55% | 5,369 |
| Jul 7, 2026 | 252.65 | 252.65 | 242.00 | 243.05 | 243.05 | -3.80% | 9,054 |
| Jul 6, 2026 | 263.00 | 264.75 | 252.00 | 252.65 | 252.65 | -3.61% | 3,213 |
| Jul 3, 2026 | 260.00 | 270.90 | 260.00 | 262.10 | 262.10 | -2.11% | 4,297 |
| Jul 2, 2026 | 269.90 | 274.90 | 260.05 | 267.75 | 267.75 | 0.96% | 7,704 |
| Jul 1, 2026 | 260.00 | 269.00 | 260.00 | 265.20 | 265.20 | 0.04% | 8,481 |
| Jun 30, 2026 | 275.90 | 279.00 | 256.10 | 265.10 | 265.10 | -1.65% | 25,627 |
| Jun 29, 2026 | 269.10 | 269.55 | 269.10 | 269.55 | 269.55 | 4.99% | 1,489 |
| Jun 25, 2026 | 262.00 | 268.00 | 254.55 | 256.75 | 256.75 | -1.19% | 3,744 |
| Jun 24, 2026 | 268.00 | 268.00 | 248.80 | 259.85 | 259.85 | -0.74% | 6,047 |
| Jun 23, 2026 | 256.30 | 269.10 | 254.00 | 261.80 | 261.80 | 2.15% | 20,827 |
| Jun 22, 2026 | 236.70 | 256.30 | 236.70 | 256.30 | 256.30 | 5.00% | 57,851 |
| Jun 19, 2026 | 248.00 | 248.00 | 238.25 | 244.10 | 244.10 | -1.95% | 2,847 |
| Jun 18, 2026 | 244.00 | 249.70 | 239.10 | 248.95 | 248.95 | 4.45% | 5,412 |
| Jun 17, 2026 | 237.50 | 250.00 | 231.00 | 238.35 | 238.35 | -0.17% | 4,937 |
| Jun 16, 2026 | 241.00 | 241.00 | 229.70 | 238.75 | 238.75 | 3.35% | 1,867 |
| Jun 15, 2026 | 239.90 | 239.90 | 230.00 | 231.00 | 231.00 | 0.39% | 1,273 |
| Jun 12, 2026 | 233.95 | 233.95 | 228.60 | 230.10 | 230.10 | 2.52% | 2,541 |