Likhitha Infrastructure Limited (BOM:543240)
India · Delayed Price · Currency is INR 244.10
-4.85 (-1.95%)
At close: Jun 19, 2026
BOM:543240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 223.45 | 229.00 | 220.00 | 224.45 | 224.45 | -0.47% | 7,946 |
| Jun 10, 2026 | 235.95 | 235.95 | 223.15 | 225.50 | 225.50 | 0.07% | 9,060 |
| Jun 9, 2026 | 234.00 | 234.00 | 220.25 | 225.35 | 225.35 | 1.05% | 17,872 |
| Jun 8, 2026 | 218.65 | 223.00 | 216.65 | 223.00 | 223.00 | 4.99% | 2,966 |
| Jun 5, 2026 | 216.40 | 216.45 | 207.00 | 212.40 | 212.40 | 3.03% | 2,178 |
| Jun 4, 2026 | 205.00 | 206.15 | 205.00 | 206.15 | 206.15 | 4.99% | 1,142 |
| Jun 3, 2026 | 197.45 | 201.60 | 194.00 | 196.35 | 196.35 | 2.27% | 2,722 |
| Jun 2, 2026 | 189.25 | 197.90 | 186.00 | 192.00 | 192.00 | 1.45% | 1,232 |
| Jun 1, 2026 | 188.50 | 193.65 | 180.50 | 189.25 | 189.25 | 0.56% | 7,897 |
| May 29, 2026 | 187.20 | 194.00 | 185.90 | 188.20 | 188.20 | -3.81% | 10,959 |
| May 27, 2026 | 207.90 | 207.90 | 195.65 | 195.65 | 195.65 | -4.98% | 8,199 |
| May 26, 2026 | 203.20 | 209.90 | 202.20 | 205.90 | 205.90 | -2.30% | 2,715 |
| May 25, 2026 | 200.20 | 211.00 | 198.60 | 210.75 | 210.75 | 3.11% | 3,284 |
| May 22, 2026 | 199.60 | 205.20 | 195.30 | 204.40 | 204.40 | 4.26% | 6,359 |
| May 21, 2026 | 199.90 | 204.45 | 195.00 | 196.05 | 196.05 | -0.96% | 1,642 |
| May 20, 2026 | 195.90 | 199.80 | 192.10 | 197.95 | 197.95 | 0.87% | 1,842 |
| May 19, 2026 | 197.95 | 198.75 | 195.75 | 196.25 | 196.25 | 0.38% | 1,045 |
| May 18, 2026 | 200.10 | 202.00 | 195.45 | 195.50 | 195.50 | -4.96% | 5,677 |
| May 15, 2026 | 209.00 | 209.90 | 203.00 | 205.70 | 205.70 | -1.86% | 2,741 |
| May 14, 2026 | 213.00 | 216.90 | 206.50 | 209.60 | 209.60 | -2.24% | 3,179 |
| May 13, 2026 | 203.15 | 214.40 | 203.15 | 214.40 | 214.40 | 2.53% | 2,549 |
| May 12, 2026 | 213.10 | 217.15 | 209.00 | 209.10 | 209.10 | -4.08% | 2,626 |
| May 11, 2026 | 211.90 | 223.50 | 208.20 | 218.00 | 218.00 | 0.23% | 3,032 |
| May 8, 2026 | 226.85 | 226.85 | 216.00 | 217.50 | 217.50 | -2.82% | 2,478 |
| May 7, 2026 | 224.65 | 226.90 | 218.40 | 223.80 | 223.80 | 1.38% | 2,601 |
| May 6, 2026 | 219.80 | 224.80 | 211.30 | 220.75 | 220.75 | 3.01% | 2,651 |
| May 5, 2026 | 204.05 | 214.75 | 202.70 | 214.30 | 214.30 | 4.77% | 6,349 |
| May 4, 2026 | 213.55 | 213.55 | 203.15 | 204.55 | 204.55 | -3.61% | 6,998 |
| Apr 30, 2026 | 222.00 | 222.00 | 211.15 | 212.20 | 212.20 | -4.52% | 4,682 |
| Apr 29, 2026 | 223.00 | 227.00 | 222.00 | 222.25 | 222.25 | -3.29% | 5,684 |
| Apr 28, 2026 | 226.40 | 230.65 | 223.00 | 229.80 | 229.80 | 2.09% | 3,817 |
| Apr 27, 2026 | 226.30 | 231.00 | 223.70 | 225.10 | 225.10 | -4.40% | 10,981 |
| Apr 24, 2026 | 240.05 | 242.00 | 230.40 | 235.45 | 235.45 | -2.91% | 9,211 |
| Apr 23, 2026 | 244.90 | 244.90 | 236.05 | 242.50 | 242.50 | 3.63% | 9,628 |
| Apr 22, 2026 | 222.95 | 234.80 | 220.50 | 234.00 | 234.00 | 4.60% | 8,497 |
| Apr 21, 2026 | 223.35 | 231.00 | 222.50 | 223.70 | 223.70 | -4.30% | 4,645 |
| Apr 20, 2026 | 238.95 | 238.95 | 225.90 | 233.75 | 233.75 | 0.86% | 3,651 |
| Apr 17, 2026 | 220.95 | 231.90 | 216.60 | 231.75 | 231.75 | 4.89% | 10,066 |
| Apr 16, 2026 | 228.55 | 230.00 | 218.00 | 220.95 | 220.95 | -3.70% | 9,363 |
| Apr 15, 2026 | 227.80 | 236.75 | 227.00 | 229.45 | 229.45 | 1.53% | 3,683 |
| Apr 13, 2026 | 216.00 | 232.00 | 211.80 | 226.00 | 226.00 | 1.89% | 8,351 |
| Apr 10, 2026 | 248.10 | 248.10 | 221.00 | 221.80 | 221.80 | -6.26% | 24,881 |
| Apr 9, 2026 | 242.85 | 242.85 | 231.20 | 236.60 | 236.60 | -2.39% | 42,207 |
| Apr 8, 2026 | 225.05 | 252.00 | 222.10 | 242.40 | 242.40 | 15.43% | 93,161 |
| Apr 7, 2026 | 176.75 | 210.00 | 175.00 | 210.00 | 210.00 | 20.00% | 34,066 |